32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 185400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 7118 |
| 3 | 20250304 | 185300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20250304 | 185200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20250304 | 185100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20250304 | 185000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20250304 | 184900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20250304 | 184800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20250304 | 184700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20250304 | 184600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20250304 | 184500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20250304 | 184400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20250304 | 184300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20250304 | 184200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20250304 | 184100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20250304 | 184000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20250304 | 183900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20250304 | 183800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20250304 | 183700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20250304 | 183600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20250304 | 183500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20250304 | 183400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20250304 | 183300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20250304 | 183200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20250304 | 183100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20250304 | 183000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20250304 | 182900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20250304 | 182800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20250304 | 182700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20250304 | 182600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20250304 | 182500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20250304 | 182400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 7118 |
| 33 | 20250304 | 182300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20250304 | 182200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20250304 | 182100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20250304 | 182000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20250304 | 181900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20250304 | 181800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20250304 | 181700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20250304 | 181600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20250304 | 181500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20250304 | 181400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20250304 | 181300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20250304 | 181200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20250304 | 181100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20250304 | 181000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20250304 | 180900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20250304 | 180800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20250304 | 180700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20250304 | 180600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20250304 | 180500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20250304 | 180400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20250304 | 180300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20250304 | 180200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20250304 | 180100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20250304 | 180000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20250304 | 175900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20250304 | 175800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20250304 | 175700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20250304 | 175600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20250304 | 175500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20250304 | 175400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 7118 |
| 63 | 20250304 | 175300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20250304 | 175200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20250304 | 175100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20250304 | 175000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20250304 | 174900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20250304 | 174800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20250304 | 174700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20250304 | 174600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20250304 | 174500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20250304 | 174400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20250304 | 174300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20250304 | 174200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20250304 | 174100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20250304 | 174000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20250304 | 173900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20250304 | 173800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20250304 | 173700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20250304 | 173600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20250304 | 173500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20250304 | 173400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20250304 | 173300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20250304 | 173200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20250304 | 173100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20250304 | 173000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20250304 | 172900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20250304 | 172800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20250304 | 172700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20250304 | 172600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20250304 | 172500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20250304 | 172400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 7118 |
| 93 | 20250304 | 172300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20250304 | 172200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20250304 | 172100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20250304 | 172000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20250304 | 171900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20250304 | 171800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20250304 | 171700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20250304 | 171600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20250304 | 171500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20250304 | 171400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20250304 | 171300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20250304 | 171200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20250304 | 171100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20250304 | 171000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20250304 | 170900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20250304 | 170800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20250304 | 170700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20250304 | 170600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20250304 | 170500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20250304 | 170400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20250304 | 170300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20250304 | 170200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20250304 | 170100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20250304 | 170000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20250304 | 165900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20250304 | 165800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20250304 | 165700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20250304 | 165600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20250304 | 165500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20250304 | 165400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 7118 |
| 123 | 20250304 | 165300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20250304 | 165200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20250304 | 165100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20250304 | 165000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20250304 | 164900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20250304 | 164800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20250304 | 164700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20250304 | 164600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20250304 | 164500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20250304 | 164400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20250304 | 164300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20250304 | 164200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20250304 | 164100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20250304 | 164000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20250304 | 163900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20250304 | 163800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20250304 | 163700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20250304 | 163600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20250304 | 163500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20250304 | 163400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20250304 | 163300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20250304 | 163200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20250304 | 163100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20250304 | 163000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20250304 | 162900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20250304 | 162800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20250304 | 162700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20250304 | 162600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20250304 | 162500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20250304 | 162400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 7118 |
| 153 | 20250304 | 162300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20250304 | 162200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20250304 | 162100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20250304 | 162000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20250304 | 161900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20250304 | 161800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20250304 | 161700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20250304 | 161600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20250304 | 161500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20250304 | 161400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20250304 | 161300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20250304 | 161200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20250304 | 161100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20250304 | 161000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20250304 | 160900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20250304 | 160800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20250304 | 160700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20250304 | 160600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20250304 | 160500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20250304 | 160400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20250304 | 160300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20250304 | 160200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20250304 | 160100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20250304 | 160000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20250304 | 155900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20250304 | 155800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20250304 | 155700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20250304 | 155600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20250304 | 155500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20250304 | 155400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 7118 |
| 183 | 20250304 | 155300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20250304 | 155200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 185 | 20250304 | 155100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 186 | 20250304 | 155000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 187 | 20250304 | 154900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 188 | 20250304 | 154800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 189 | 20250304 | 154700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 190 | 20250304 | 154600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 191 | 20250304 | 154500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 192 | 20250304 | 154400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 193 | 20250304 | 154300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 194 | 20250304 | 154200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 195 | 20250304 | 154100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 196 | 20250304 | 154000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 197 | 20250304 | 153900 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 198 | 20250304 | 153800 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 199 | 20250304 | 153700 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20250304 | 153600 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20250304 | 153500 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20250304 | 153400 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20250304 | 153300 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20250304 | 153200 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20250304 | 153100 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 0 |
| 206 | 20250304 | 153000 | 13926213000 | 35850 | 35850 | 35850 | 35850 | 7118 |
| 207 | 20250304 | 152900 | 13671032700 | 35950 | 35950 | 35950 | 35950 | 0 |
| 208 | 20250304 | 152800 | 13671032700 | 35950 | 35950 | 35950 | 35950 | 0 |
| 209 | 20250304 | 152700 | 13671032700 | 35950 | 35950 | 35950 | 35950 | 0 |
| 210 | 20250304 | 152600 | 13671032700 | 35950 | 35950 | 35950 | 35950 | 0 |
| 211 | 20250304 | 152500 | 13671032700 | 35950 | 35950 | 35950 | 35950 | 0 |
| 212 | 20250304 | 152400 | 13671032700 | 35950 | 35950 | 35950 | 35950 | 0 |
| 213 | 20250304 | 152300 | 13671032700 | 35950 | 35950 | 35950 | 35950 | 0 |
| 214 | 20250304 | 152200 | 13671032700 | 35950 | 35950 | 35950 | 35950 | 0 |
| 215 | 20250304 | 152100 | 13671032700 | 35950 | 35950 | 35950 | 35950 | 0 |
| 216 | 20250304 | 152000 | 13671032700 | 35950 | 35950 | 35950 | 35950 | 0 |
| 217 | 20250304 | 151900 | 13671032700 | 35950 | 35950 | 35950 | 35900 | 243 |
| 218 | 20250304 | 151800 | 13662307300 | 35900 | 35850 | 35950 | 35850 | 852 |
| 219 | 20250304 | 151700 | 13631722200 | 35850 | 35850 | 35900 | 35850 | 1285 |
| 220 | 20250304 | 151600 | 13585653400 | 35850 | 35900 | 35900 | 35850 | 287 |
| 221 | 20250304 | 151500 | 13575361850 | 35850 | 35850 | 35900 | 35850 | 300 |
| 222 | 20250304 | 151400 | 13564601100 | 35850 | 35850 | 35900 | 35850 | 217 |
| 223 | 20250304 | 151300 | 13556819900 | 35850 | 35850 | 35875 | 35850 | 54 |
| 224 | 20250304 | 151200 | 13554883425 | 35850 | 35950 | 35950 | 35850 | 348 |
| 225 | 20250304 | 151100 | 13542398925 | 35850 | 35950 | 35950 | 35850 | 919 |
| 226 | 20250304 | 151000 | 13509399425 | 35950 | 35850 | 35950 | 35850 | 1138 |
| 227 | 20250304 | 150900 | 13468556025 | 35850 | 35850 | 35900 | 35850 | 218 |
| 228 | 20250304 | 150800 | 13460737025 | 35850 | 35800 | 35900 | 35800 | 302 |
| 229 | 20250304 | 150700 | 13449918275 | 35800 | 35900 | 35950 | 35800 | 673 |
| 230 | 20250304 | 150600 | 13425793375 | 35900 | 35950 | 35950 | 35850 | 588 |
| 231 | 20250304 | 150500 | 13404700325 | 35900 | 35950 | 35950 | 35900 | 572 |
| 232 | 20250304 | 150400 | 13384164725 | 35900 | 35950 | 36000 | 35850 | 413 |
| 233 | 20250304 | 150300 | 13369328475 | 35950 | 35950 | 36000 | 35900 | 567 |
| 234 | 20250304 | 150200 | 13348941425 | 35900 | 35900 | 35950 | 35900 | 660 |
| 235 | 20250304 | 150100 | 13325245925 | 35900 | 35950 | 35950 | 35900 | 1124 |
| 236 | 20250304 | 150000 | 13284852525 | 35900 | 35950 | 35950 | 35900 | 929 |
| 237 | 20250304 | 145900 | 13251500625 | 35900 | 35950 | 36000 | 35900 | 389 |
| 238 | 20250304 | 145800 | 13237510725 | 35950 | 35900 | 36000 | 35900 | 258 |
| 239 | 20250304 | 145700 | 13228238325 | 36000 | 35900 | 36000 | 35900 | 512 |
| 240 | 20250304 | 145600 | 13209838725 | 36000 | 36000 | 36000 | 35900 | 919 |
| 241 | 20250304 | 145500 | 13176804075 | 35950 | 35950 | 36000 | 35950 | 579 |
| 242 | 20250304 | 145400 | 13155977425 | 35950 | 36000 | 36050 | 35950 | 567 |
| 243 | 20250304 | 145300 | 13135568725 | 36000 | 36000 | 36050 | 36000 | 428 |
| 244 | 20250304 | 145200 | 13120148075 | 36050 | 36000 | 36050 | 36000 | 346 |
| 245 | 20250304 | 145100 | 13107686075 | 36000 | 36000 | 36000 | 35950 | 951 |
| 246 | 20250304 | 145000 | 13073477225 | 36000 | 35950 | 36050 | 35950 | 290 |
| 247 | 20250304 | 144900 | 13063045625 | 35950 | 35900 | 36050 | 35900 | 479 |
| 248 | 20250304 | 144800 | 13045819125 | 36050 | 36000 | 36050 | 35900 | 825 |
| 249 | 20250304 | 144700 | 13016127075 | 35900 | 35950 | 36000 | 35900 | 1242 |
| 250 | 20250304 | 144600 | 12971484075 | 35950 | 36000 | 36000 | 35950 | 598 |
| 251 | 20250304 | 144500 | 12949974625 | 36000 | 36000 | 36050 | 35950 | 519 |
| 252 | 20250304 | 144400 | 12931307275 | 36050 | 35950 | 36050 | 35950 | 638 |
| 253 | 20250304 | 144300 | 12908359025 | 35950 | 36050 | 36100 | 35950 | 287 |
| 254 | 20250304 | 144200 | 12898024025 | 36000 | 36025 | 36050 | 35950 | 320 |
| 255 | 20250304 | 144100 | 12886502450 | 36025 | 36000 | 36050 | 35950 | 343 |
| 256 | 20250304 | 144000 | 12874152225 | 36000 | 36000 | 36050 | 36000 | 1122 |
| 257 | 20250304 | 143900 | 12833744625 | 36050 | 36000 | 36100 | 36000 | 648 |
| 258 | 20250304 | 143800 | 12810404575 | 36000 | 36050 | 36100 | 36000 | 480 |
| 259 | 20250304 | 143700 | 12793090625 | 36100 | 36050 | 36100 | 36000 | 346 |
| 260 | 20250304 | 143600 | 12780619825 | 36050 | 36100 | 36100 | 36000 | 286 |
| 261 | 20250304 | 143500 | 12770315825 | 36050 | 36050 | 36100 | 36000 | 664 |
| 262 | 20250304 | 143400 | 12746374325 | 36000 | 36000 | 36100 | 36000 | 241 |
| 263 | 20250304 | 143300 | 12737694175 | 36050 | 36050 | 36100 | 36000 | 1493 |
| 264 | 20250304 | 143200 | 12683878175 | 36050 | 36000 | 36100 | 36000 | 1011 |
| 265 | 20250304 | 143100 | 12647404275 | 36050 | 36050 | 36100 | 36000 | 1099 |
| 266 | 20250304 | 143000 | 12607806125 | 36000 | 36050 | 36100 | 36000 | 467 |
| 267 | 20250304 | 142900 | 12590978325 | 36000 | 36000 | 36050 | 36000 | 334 |
| 268 | 20250304 | 142800 | 12578947475 | 36000 | 36000 | 36150 | 36000 | 1206 |
| 269 | 20250304 | 142700 | 12535464825 | 36000 | 36100 | 36150 | 36000 | 341 |
| 270 | 20250304 | 142600 | 12523161625 | 36050 | 36050 | 36100 | 36000 | 482 |
| 271 | 20250304 | 142500 | 12505778425 | 36100 | 36050 | 36100 | 36000 | 463 |
| 272 | 20250304 | 142400 | 12489094525 | 36000 | 36050 | 36100 | 36000 | 1245 |
| 273 | 20250304 | 142300 | 12444194375 | 36000 | 36100 | 36100 | 36000 | 349 |
| 274 | 20250304 | 142200 | 12431607675 | 36050 | 36000 | 36100 | 36000 | 563 |
| 275 | 20250304 | 142100 | 12411312425 | 36000 | 36150 | 36150 | 36000 | 1063 |
| 276 | 20250304 | 142000 | 12372962825 | 36100 | 36100 | 36150 | 36050 | 425 |
| 277 | 20250304 | 141900 | 12357612850 | 36100 | 36050 | 36150 | 36050 | 721 |
| 278 | 20250304 | 141800 | 12331564850 | 36050 | 36050 | 36150 | 36050 | 356 |
| 279 | 20250304 | 141700 | 12318718800 | 36050 | 36050 | 36150 | 36050 | 544 |
| 280 | 20250304 | 141600 | 12299076750 | 36000 | 36100 | 36150 | 36000 | 508 |
| 281 | 20250304 | 141500 | 12280746100 | 36100 | 36100 | 36150 | 36000 | 1732 |
| 282 | 20250304 | 141400 | 12218207550 | 36100 | 36000 | 36150 | 35950 | 1366 |
| 283 | 20250304 | 141300 | 12168921400 | 36000 | 35950 | 36050 | 35900 | 1261 |
| 284 | 20250304 | 141200 | 12123568550 | 35950 | 36050 | 36050 | 35950 | 508 |
| 285 | 20250304 | 141100 | 12105276700 | 36000 | 36000 | 36050 | 35900 | 906 |
| 286 | 20250304 | 141000 | 12072639150 | 35950 | 36000 | 36050 | 35900 | 1352 |
| 287 | 20250304 | 140900 | 12023961400 | 36050 | 36050 | 36150 | 36000 | 806 |
| 288 | 20250304 | 140800 | 11994898150 | 36050 | 36050 | 36100 | 36050 | 871 |
| 289 | 20250304 | 140700 | 11963471950 | 36050 | 36050 | 36100 | 36000 | 523 |
| 290 | 20250304 | 140600 | 11944614450 | 36050 | 36000 | 36100 | 36000 | 507 |
| 291 | 20250304 | 140500 | 11926340900 | 36000 | 36000 | 36050 | 35950 | 524 |
| 292 | 20250304 | 140400 | 11907484850 | 36000 | 35850 | 36000 | 35800 | 1252 |
| 293 | 20250304 | 140300 | 11862479550 | 35900 | 35800 | 35900 | 35800 | 456 |
| 294 | 20250304 | 140200 | 11846129700 | 35800 | 35800 | 35900 | 35750 | 511 |
| 295 | 20250304 | 140100 | 11827831950 | 35900 | 35850 | 36000 | 35800 | 1163 |
| 296 | 20250304 | 140000 | 11786138550 | 35900 | 35850 | 36000 | 35800 | 537 |
| 297 | 20250304 | 135900 | 11766874400 | 35850 | 35900 | 35950 | 35850 | 578 |
| 298 | 20250304 | 135800 | 11746123700 | 35900 | 35900 | 36000 | 35900 | 430 |
| 299 | 20250304 | 135700 | 11730672900 | 35950 | 35850 | 36050 | 35850 | 535 |
| 300 | 20250304 | 135600 | 11711447800 | 35850 | 35950 | 35950 | 35850 | 917 |
| 301 | 20250304 | 135500 | 11678536625 | 35950 | 36000 | 36050 | 35950 | 1816 |
| 302 | 20250304 | 135400 | 11613209600 | 36000 | 36000 | 36100 | 36000 | 678 |
| 303 | 20250304 | 135300 | 11588785250 | 36000 | 36050 | 36100 | 36000 | 519 |
| 304 | 20250304 | 135200 | 11570070950 | 36050 | 36100 | 36150 | 36050 | 359 |
| 305 | 20250304 | 135100 | 11557110950 | 36050 | 36050 | 36150 | 36000 | 1176 |
| 306 | 20250304 | 135000 | 11514705600 | 36000 | 36150 | 36250 | 36000 | 1705 |
| 307 | 20250304 | 134900 | 11453094700 | 36200 | 36300 | 36300 | 36150 | 2466 |
| 308 | 20250304 | 134800 | 11363696650 | 36300 | 36250 | 36300 | 36200 | 1164 |
| 309 | 20250304 | 134700 | 11321453025 | 36250 | 36250 | 36300 | 36200 | 3522 |
| 310 | 20250304 | 134600 | 11193666725 | 36250 | 36250 | 36300 | 36200 | 2226 |
| 311 | 20250304 | 134500 | 11112980100 | 36225 | 36200 | 36250 | 36150 | 1756 |
| 312 | 20250304 | 134400 | 11049416175 | 36250 | 36150 | 36250 | 36150 | 2768 |
| 313 | 20250304 | 134300 | 10949234875 | 36150 | 36150 | 36200 | 36100 | 804 |
| 314 | 20250304 | 134200 | 10920168825 | 36100 | 36150 | 36150 | 36050 | 2167 |
| 315 | 20250304 | 134100 | 10841911175 | 36100 | 36000 | 36150 | 36000 | 2895 |
| 316 | 20250304 | 134000 | 10737400700 | 36000 | 36000 | 36050 | 35950 | 902 |
| 317 | 20250304 | 133900 | 10704923975 | 36000 | 36000 | 36100 | 36000 | 2753 |
| 318 | 20250304 | 133800 | 10605680975 | 36000 | 36000 | 36050 | 35950 | 1431 |
| 319 | 20250304 | 133700 | 10554170225 | 35950 | 36100 | 36150 | 35950 | 4854 |
| 320 | 20250304 | 133600 | 10379269375 | 36100 | 36000 | 36150 | 36000 | 1786 |
| 321 | 20250304 | 133500 | 10314844075 | 36050 | 36000 | 36150 | 36000 | 2653 |
| 322 | 20250304 | 133400 | 10219089575 | 36050 | 35800 | 36050 | 35750 | 8749 |
| 323 | 20250304 | 133300 | 9904515325 | 35850 | 35650 | 35850 | 35600 | 3954 |
| 324 | 20250304 | 133200 | 9763169325 | 35650 | 35600 | 35700 | 35600 | 1035 |
| 325 | 20250304 | 133100 | 9726268825 | 35600 | 35600 | 35650 | 35500 | 846 |
| 326 | 20250304 | 133000 | 9696182925 | 35600 | 35500 | 35600 | 35450 | 853 |
| 327 | 20250304 | 132900 | 9665868425 | 35500 | 35450 | 35600 | 35450 | 331 |
| 328 | 20250304 | 132800 | 9654125425 | 35450 | 35525 | 35600 | 35450 | 390 |
| 329 | 20250304 | 132700 | 9640268725 | 35500 | 35500 | 35550 | 35450 | 535 |
| 330 | 20250304 | 132600 | 9621285025 | 35500 | 35500 | 35600 | 35450 | 352 |
| 331 | 20250304 | 132500 | 9608789875 | 35550 | 35550 | 35600 | 35500 | 391 |
| 332 | 20250304 | 132400 | 9594897475 | 35600 | 35450 | 35650 | 35400 | 2904 |
| 333 | 20250304 | 132300 | 9491579875 | 35400 | 35500 | 35550 | 35400 | 554 |
| 334 | 20250304 | 132200 | 9471894125 | 35500 | 35500 | 35550 | 35400 | 495 |
| 335 | 20250304 | 132100 | 9454319275 | 35500 | 35500 | 35600 | 35500 | 788 |
| 336 | 20250304 | 132000 | 9426312875 | 35500 | 35550 | 35600 | 35400 | 502 |
| 337 | 20250304 | 131900 | 9408491825 | 35550 | 35500 | 35550 | 35400 | 368 |
| 338 | 20250304 | 131800 | 9395422275 | 35550 | 35550 | 35550 | 35500 | 782 |
| 339 | 20250304 | 131700 | 9367645025 | 35550 | 35400 | 35600 | 35350 | 4142 |
| 340 | 20250304 | 131600 | 9220585075 | 35350 | 35400 | 35450 | 35300 | 995 |
| 341 | 20250304 | 131500 | 9185369925 | 35400 | 35400 | 35450 | 35250 | 423 |
| 342 | 20250304 | 131400 | 9170416575 | 35400 | 35300 | 35450 | 35250 | 1582 |
| 343 | 20250304 | 131300 | 9114406925 | 35300 | 35350 | 35400 | 35300 | 204 |
| 344 | 20250304 | 131200 | 9107203625 | 35300 | 35300 | 35400 | 35300 | 790 |
| 345 | 20250304 | 131100 | 9079286575 | 35300 | 35300 | 35350 | 35200 | 583 |
| 346 | 20250304 | 131000 | 9058723775 | 35300 | 35275 | 35350 | 35250 | 698 |
| 347 | 20250304 | 130900 | 9034087425 | 35250 | 35250 | 35350 | 35200 | 590 |
| 348 | 20250304 | 130800 | 9013293525 | 35300 | 35350 | 35350 | 35300 | 238 |
| 349 | 20250304 | 130700 | 9004890875 | 35300 | 35350 | 35400 | 35300 | 428 |
| 350 | 20250304 | 130600 | 8989774425 | 35400 | 35250 | 35400 | 35250 | 876 |
| 351 | 20250304 | 130500 | 8958870050 | 35250 | 35250 | 35275 | 35250 | 324 |
| 352 | 20250304 | 130400 | 8947449025 | 35250 | 35200 | 35300 | 35200 | 477 |
| 353 | 20250304 | 130300 | 8930642675 | 35200 | 35300 | 35300 | 35200 | 1460 |
| 354 | 20250304 | 130200 | 8879122125 | 35300 | 35350 | 35400 | 35300 | 701 |
| 355 | 20250304 | 130100 | 8854367525 | 35350 | 35400 | 35450 | 35350 | 325 |
| 356 | 20250304 | 130000 | 8842870325 | 35400 | 35450 | 35450 | 35300 | 285 |
| 357 | 20250304 | 125900 | 8832792875 | 35450 | 35350 | 35450 | 35300 | 437 |
| 358 | 20250304 | 125800 | 8817331675 | 35350 | 35400 | 35400 | 35350 | 172 |
| 359 | 20250304 | 125700 | 8811249225 | 35400 | 35400 | 35450 | 35350 | 193 |
| 360 | 20250304 | 125600 | 8804418825 | 35350 | 35400 | 35450 | 35350 | 389 |
| 361 | 20250304 | 125500 | 8790648025 | 35400 | 35450 | 35450 | 35400 | 336 |
| 362 | 20250304 | 125400 | 8778740625 | 35450 | 35400 | 35450 | 35350 | 1231 |
| 363 | 20250304 | 125300 | 8735115675 | 35400 | 35400 | 35450 | 35350 | 1202 |
| 364 | 20250304 | 125200 | 8692513525 | 35400 | 35350 | 35450 | 35350 | 755 |
| 365 | 20250304 | 125100 | 8665781725 | 35250 | 35300 | 35350 | 35250 | 250 |
| 366 | 20250304 | 125000 | 8656963025 | 35300 | 35300 | 35350 | 35250 | 414 |
| 367 | 20250304 | 124900 | 8642356025 | 35250 | 35250 | 35300 | 35250 | 300 |
| 368 | 20250304 | 124800 | 8631778275 | 35300 | 35250 | 35350 | 35250 | 154 |
| 369 | 20250304 | 124700 | 8626342875 | 35250 | 35300 | 35300 | 35250 | 283 |
| 370 | 20250304 | 124600 | 8616360875 | 35300 | 35150 | 35300 | 35150 | 3039 |
| 371 | 20250304 | 124500 | 8509436225 | 35150 | 35350 | 35350 | 35150 | 5413 |
| 372 | 20250304 | 124400 | 8319007175 | 35350 | 35300 | 35350 | 35250 | 317 |
| 373 | 20250304 | 124300 | 8307824525 | 35300 | 35300 | 35350 | 35300 | 553 |
| 374 | 20250304 | 124200 | 8288302675 | 35300 | 35300 | 35350 | 35300 | 830 |
| 375 | 20250304 | 124100 | 8259003575 | 35300 | 35300 | 35350 | 35300 | 615 |
| 376 | 20250304 | 124000 | 8237290275 | 35300 | 35350 | 35350 | 35300 | 417 |
| 377 | 20250304 | 123900 | 8222557725 | 35350 | 35350 | 35400 | 35300 | 290 |
| 378 | 20250304 | 123800 | 8212305675 | 35400 | 35400 | 35400 | 35350 | 719 |
| 379 | 20250304 | 123700 | 8186870575 | 35400 | 35400 | 35450 | 35400 | 379 |
| 380 | 20250304 | 123600 | 8173453475 | 35400 | 35450 | 35450 | 35400 | 206 |
| 381 | 20250304 | 123500 | 8166159575 | 35400 | 35450 | 35500 | 35400 | 354 |
| 382 | 20250304 | 123400 | 8153620025 | 35450 | 35450 | 35500 | 35400 | 248 |
| 383 | 20250304 | 123300 | 8144829075 | 35450 | 35500 | 35550 | 35450 | 647 |
| 384 | 20250304 | 123200 | 8121858175 | 35500 | 35500 | 35550 | 35450 | 296 |
| 385 | 20250304 | 123100 | 8111352225 | 35500 | 35500 | 35550 | 35500 | 225 |
| 386 | 20250304 | 123000 | 8103363975 | 35500 | 35550 | 35550 | 35500 | 260 |
| 387 | 20250304 | 122900 | 8094129875 | 35550 | 35550 | 35550 | 35500 | 287 |
| 388 | 20250304 | 122800 | 8083932775 | 35550 | 35500 | 35550 | 35500 | 144 |
| 389 | 20250304 | 122700 | 8078818175 | 35500 | 35550 | 35600 | 35500 | 225 |
| 390 | 20250304 | 122600 | 8070822025 | 35550 | 35450 | 35600 | 35400 | 986 |
| 391 | 20250304 | 122500 | 8035820125 | 35450 | 35400 | 35500 | 35400 | 681 |
| 392 | 20250304 | 122400 | 8011676825 | 35400 | 35450 | 35500 | 35400 | 373 |
| 393 | 20250304 | 122300 | 7998450325 | 35450 | 35450 | 35500 | 35450 | 383 |
| 394 | 20250304 | 122200 | 7984871625 | 35450 | 35500 | 35500 | 35450 | 342 |
| 395 | 20250304 | 122100 | 7972747575 | 35500 | 35500 | 35550 | 35450 | 689 |
| 396 | 20250304 | 122000 | 7948287425 | 35550 | 35550 | 35600 | 35500 | 275 |
| 397 | 20250304 | 121900 | 7938515775 | 35550 | 35450 | 35600 | 35400 | 419 |
| 398 | 20250304 | 121800 | 7923648525 | 35450 | 35450 | 35500 | 35450 | 122 |
| 399 | 20250304 | 121700 | 7919323125 | 35450 | 35450 | 35500 | 35300 | 3409 |
| 400 | 20250304 | 121600 | 7798794375 | 35450 | 35400 | 35450 | 35400 | 210 |
| 401 | 20250304 | 121500 | 7791357325 | 35400 | 35450 | 35500 | 35400 | 327 |
| 402 | 20250304 | 121400 | 7779762275 | 35500 | 35450 | 35500 | 35450 | 382 |
| 403 | 20250304 | 121300 | 7766212825 | 35450 | 35500 | 35500 | 35450 | 328 |
| 404 | 20250304 | 121200 | 7754577275 | 35500 | 35450 | 35500 | 35450 | 211 |
| 405 | 20250304 | 121100 | 7747092925 | 35450 | 35400 | 35500 | 35400 | 466 |
| 406 | 20250304 | 121000 | 7730585025 | 35400 | 35450 | 35450 | 35400 | 231 |
| 407 | 20250304 | 120900 | 7722402225 | 35450 | 35500 | 35500 | 35450 | 358 |
| 408 | 20250304 | 120800 | 7709706575 | 35500 | 35500 | 35550 | 35500 | 191 |
| 409 | 20250304 | 120700 | 7702925275 | 35500 | 35500 | 35550 | 35500 | 229 |
| 410 | 20250304 | 120600 | 7694795325 | 35500 | 35550 | 35600 | 35500 | 384 |
| 411 | 20250304 | 120500 | 7681156925 | 35550 | 35550 | 35600 | 35500 | 465 |
| 412 | 20250304 | 120400 | 7664634275 | 35550 | 35550 | 35600 | 35500 | 508 |
| 413 | 20250304 | 120300 | 7646579025 | 35600 | 35550 | 35600 | 35550 | 200 |
| 414 | 20250304 | 120200 | 7639461325 | 35550 | 35650 | 35650 | 35550 | 436 |
| 415 | 20250304 | 120100 | 7623949300 | 35625 | 35600 | 35650 | 35550 | 500 |
| 416 | 20250304 | 120000 | 7606135450 | 35600 | 35650 | 35650 | 35600 | 2518 |
| 417 | 20250304 | 115900 | 7516373600 | 35650 | 35650 | 35700 | 35650 | 559 |
| 418 | 20250304 | 115800 | 7496445200 | 35650 | 35700 | 35700 | 35650 | 243 |
| 419 | 20250304 | 115700 | 7487771200 | 35700 | 35700 | 35750 | 35700 | 928 |
| 420 | 20250304 | 115600 | 7454626800 | 35700 | 35750 | 35750 | 35700 | 3286 |
| 421 | 20250304 | 115500 | 7337212650 | 35750 | 35750 | 35800 | 35750 | 1015 |
| 422 | 20250304 | 115400 | 7300894975 | 35750 | 35800 | 35800 | 35750 | 388 |
| 423 | 20250304 | 115300 | 7287009825 | 35800 | 35850 | 35850 | 35800 | 908 |
| 424 | 20250304 | 115200 | 7254491975 | 35850 | 35800 | 35850 | 35800 | 1323 |
| 425 | 20250304 | 115100 | 7207101275 | 35800 | 35700 | 35800 | 35675 | 2366 |
| 426 | 20250304 | 115000 | 7122503825 | 35700 | 35625 | 35700 | 35625 | 2000 |
| 427 | 20250304 | 114900 | 7051206350 | 35625 | 35475 | 35650 | 35475 | 3535 |
| 428 | 20250304 | 114800 | 6925544175 | 35475 | 35425 | 35500 | 35425 | 762 |
| 429 | 20250304 | 114700 | 6898532425 | 35425 | 35375 | 35450 | 35375 | 261 |
| 430 | 20250304 | 114600 | 6889287225 | 35375 | 35400 | 35450 | 35350 | 521 |
| 431 | 20250304 | 114500 | 6870853000 | 35400 | 35400 | 35450 | 35350 | 324 |
| 432 | 20250304 | 114400 | 6859382350 | 35400 | 35350 | 35450 | 35350 | 417 |
| 433 | 20250304 | 114300 | 6844625200 | 35450 | 35350 | 35450 | 35350 | 241 |
| 434 | 20250304 | 114200 | 6836097700 | 35350 | 35350 | 35400 | 35350 | 492 |
| 435 | 20250304 | 114100 | 6818695000 | 35350 | 35300 | 35350 | 35300 | 426 |
| 436 | 20250304 | 114000 | 6803649200 | 35300 | 35300 | 35350 | 35250 | 436 |
| 437 | 20250304 | 113900 | 6788264750 | 35300 | 35300 | 35350 | 35250 | 290 |
| 438 | 20250304 | 113800 | 6778036450 | 35300 | 35300 | 35350 | 35250 | 118 |
| 439 | 20250304 | 113700 | 6773872450 | 35300 | 35300 | 35350 | 35250 | 265 |
| 440 | 20250304 | 113600 | 6764517300 | 35300 | 35350 | 35400 | 35300 | 375 |
| 441 | 20250304 | 113500 | 6751262000 | 35450 | 35250 | 35450 | 35250 | 1021 |
| 442 | 20250304 | 113400 | 6715179350 | 35250 | 35250 | 35300 | 35250 | 265 |
| 443 | 20250304 | 113300 | 6705834600 | 35300 | 35250 | 35300 | 35250 | 405 |
| 444 | 20250304 | 113200 | 6691544600 | 35250 | 35200 | 35300 | 35200 | 221 |
| 445 | 20250304 | 113100 | 6683760800 | 35250 | 35250 | 35300 | 35150 | 343 |
| 446 | 20250304 | 113000 | 6671685950 | 35250 | 35200 | 35250 | 35150 | 275 |
| 447 | 20250304 | 112900 | 6662005000 | 35200 | 35200 | 35200 | 35150 | 246 |
| 448 | 20250304 | 112800 | 6653347050 | 35200 | 35150 | 35300 | 35150 | 329 |
| 449 | 20250304 | 112700 | 6641766350 | 35150 | 35100 | 35200 | 35100 | 261 |
| 450 | 20250304 | 112600 | 6632593050 | 35100 | 35100 | 35200 | 35050 | 258 |
| 451 | 20250304 | 112500 | 6623544650 | 35100 | 35150 | 35200 | 35050 | 320 |
| 452 | 20250304 | 112400 | 6612310300 | 35150 | 35100 | 35150 | 35050 | 257 |
| 453 | 20250304 | 112300 | 6603295850 | 35150 | 35100 | 35250 | 35100 | 434 |
| 454 | 20250304 | 112200 | 6588019150 | 35100 | 35100 | 35150 | 35100 | 255 |
| 455 | 20250304 | 112100 | 6579068550 | 35100 | 35100 | 35150 | 35050 | 599 |
| 456 | 20250304 | 112000 | 6558068800 | 35150 | 35100 | 35150 | 35050 | 338 |
| 457 | 20250304 | 111900 | 6546211250 | 35100 | 35050 | 35150 | 35050 | 228 |
| 458 | 20250304 | 111800 | 6538217300 | 35050 | 35100 | 35200 | 35050 | 167 |
| 459 | 20250304 | 111700 | 6532355150 | 35100 | 35250 | 35250 | 35050 | 316 |
| 460 | 20250304 | 111600 | 6521267000 | 35250 | 35150 | 35250 | 35150 | 478 |
| 461 | 20250304 | 111500 | 6504454000 | 35150 | 35150 | 35150 | 35100 | 292 |
| 462 | 20250304 | 111400 | 6494196450 | 35100 | 35100 | 35150 | 35100 | 225 |
| 463 | 20250304 | 111300 | 6486298400 | 35100 | 35100 | 35200 | 35100 | 168 |
| 464 | 20250304 | 111200 | 6480395000 | 35100 | 35150 | 35200 | 35100 | 516 |
| 465 | 20250304 | 111100 | 6462262750 | 35150 | 35150 | 35200 | 35100 | 710 |
| 466 | 20250304 | 111000 | 6437306700 | 35150 | 35200 | 35250 | 35150 | 413 |
| 467 | 20250304 | 110900 | 6422769850 | 35250 | 35250 | 35250 | 35200 | 376 |
| 468 | 20250304 | 110800 | 6409523950 | 35300 | 35300 | 35350 | 35250 | 222 |
| 469 | 20250304 | 110700 | 6401690500 | 35300 | 35250 | 35350 | 35200 | 600 |
| 470 | 20250304 | 110600 | 6380528750 | 35250 | 35250 | 35350 | 35250 | 550 |
| 471 | 20250304 | 110500 | 6361131650 | 35250 | 35400 | 35450 | 35250 | 3620 |
| 472 | 20250304 | 110400 | 6233175100 | 35400 | 35450 | 35450 | 35400 | 1716 |
| 473 | 20250304 | 110300 | 6172419300 | 35450 | 35450 | 35550 | 35400 | 1174 |
| 474 | 20250304 | 110200 | 6130762200 | 35450 | 35450 | 35500 | 35400 | 508 |
| 475 | 20250304 | 110100 | 6112746325 | 35450 | 35350 | 35500 | 35350 | 900 |
| 476 | 20250304 | 110000 | 6080880325 | 35350 | 35350 | 35400 | 35350 | 332 |
| 477 | 20250304 | 105900 | 6069136575 | 35350 | 35400 | 35450 | 35350 | 2891 |
| 478 | 20250304 | 105800 | 5966807025 | 35350 | 35300 | 35500 | 35250 | 5850 |
| 479 | 20250304 | 105700 | 5759457675 | 35300 | 35250 | 35300 | 35200 | 785 |
| 480 | 20250304 | 105600 | 5731764425 | 35250 | 35250 | 35300 | 35200 | 2132 |
| 481 | 20250304 | 105500 | 5656592500 | 35200 | 35125 | 35250 | 35050 | 1580 |
| 482 | 20250304 | 105400 | 5600993750 | 35125 | 35150 | 35200 | 35050 | 460 |
| 483 | 20250304 | 105300 | 5584847675 | 35150 | 35100 | 35200 | 34900 | 1521 |
| 484 | 20250304 | 105200 | 5531451825 | 35050 | 34900 | 35050 | 34900 | 1455 |
| 485 | 20250304 | 105100 | 5480548225 | 34900 | 34950 | 34950 | 34850 | 330 |
| 486 | 20250304 | 105000 | 5469032075 | 34900 | 35000 | 35000 | 34900 | 1391 |
| 487 | 20250304 | 104900 | 5420417525 | 34950 | 34950 | 35000 | 34950 | 292 |
| 488 | 20250304 | 104800 | 5410210175 | 34950 | 34950 | 35000 | 34800 | 395 |
| 489 | 20250304 | 104700 | 5396430525 | 34950 | 34850 | 34950 | 34850 | 241 |
| 490 | 20250304 | 104600 | 5388017425 | 34850 | 34900 | 34950 | 34700 | 2395 |
| 491 | 20250304 | 104500 | 5304669625 | 34900 | 34900 | 34900 | 34800 | 1347 |
| 492 | 20250304 | 104400 | 5257717925 | 34900 | 34850 | 34950 | 34850 | 1179 |
| 493 | 20250304 | 104300 | 5216564675 | 34850 | 34850 | 34900 | 34800 | 290 |
| 494 | 20250304 | 104200 | 5206465625 | 34850 | 34850 | 34850 | 34800 | 82 |
| 495 | 20250304 | 104100 | 5203608125 | 34800 | 34850 | 34900 | 34800 | 553 |
| 496 | 20250304 | 104000 | 5184335200 | 34850 | 34800 | 34900 | 34800 | 278 |
| 497 | 20250304 | 103900 | 5174647400 | 34800 | 34750 | 34900 | 34750 | 630 |
| 498 | 20250304 | 103800 | 5152693600 | 34750 | 34750 | 34850 | 34750 | 484 |
| 499 | 20250304 | 103700 | 5135866100 | 34800 | 34900 | 34950 | 34750 | 268 |
| 500 | 20250304 | 103600 | 5126532500 | 34950 | 34900 | 34950 | 34850 | 258 |
| 501 | 20250304 | 103500 | 5117538650 | 34850 | 34800 | 34900 | 34800 | 404 |
| 502 | 20250304 | 103400 | 5103465100 | 34750 | 34750 | 34800 | 34750 | 285 |
| 503 | 20250304 | 103300 | 5093560700 | 34750 | 34700 | 34800 | 34700 | 434 |
| 504 | 20250304 | 103200 | 5078482450 | 34800 | 34800 | 34800 | 34700 | 1541 |
| 505 | 20250304 | 103100 | 5024934150 | 34800 | 34750 | 34800 | 34750 | 286 |
| 506 | 20250304 | 103000 | 5014994300 | 34750 | 34800 | 34800 | 34750 | 255 |
| 507 | 20250304 | 102900 | 5006131950 | 34800 | 34800 | 34800 | 34750 | 343 |
| 508 | 20250304 | 102800 | 4994211150 | 34750 | 34700 | 34850 | 34700 | 896 |
| 509 | 20250304 | 102700 | 4963092250 | 34700 | 34800 | 34800 | 34700 | 1392 |
| 510 | 20250304 | 102600 | 4914676900 | 34850 | 34850 | 34900 | 34850 | 625 |
| 511 | 20250304 | 102500 | 4892894400 | 34850 | 34850 | 34900 | 34850 | 106 |
| 512 | 20250304 | 102400 | 4889197650 | 34900 | 34950 | 35000 | 34850 | 398 |
| 513 | 20250304 | 102300 | 4875315750 | 34950 | 34900 | 34950 | 34850 | 629 |
| 514 | 20250304 | 102200 | 4853350300 | 34950 | 34850 | 34950 | 34850 | 2486 |
| 515 | 20250304 | 102100 | 4766657800 | 34850 | 34900 | 34950 | 34850 | 817 |
| 516 | 20250304 | 102000 | 4738139800 | 34900 | 34950 | 35000 | 34850 | 316 |
| 517 | 20250304 | 101900 | 4727100950 | 34950 | 35000 | 35000 | 34850 | 1001 |
| 518 | 20250304 | 101800 | 4692110200 | 35050 | 34900 | 35050 | 34900 | 692 |
| 519 | 20250304 | 101700 | 4667888550 | 34900 | 34950 | 35050 | 34900 | 355 |
| 520 | 20250304 | 101600 | 4655468600 | 34950 | 34900 | 34950 | 34850 | 352 |
| 521 | 20250304 | 101500 | 4643182050 | 34850 | 34950 | 34950 | 34850 | 1249 |
| 522 | 20250304 | 101400 | 4599591300 | 34950 | 35050 | 35050 | 34950 | 739 |
| 523 | 20250304 | 101300 | 4573735400 | 35050 | 34950 | 35050 | 34900 | 1372 |
| 524 | 20250304 | 101200 | 4525729600 | 34950 | 35000 | 35000 | 34950 | 287 |
| 525 | 20250304 | 101100 | 4515695350 | 35000 | 34950 | 35000 | 34900 | 644 |
| 526 | 20250304 | 101000 | 4493171100 | 34950 | 34900 | 35000 | 34850 | 136 |
| 527 | 20250304 | 100900 | 4488422600 | 34900 | 34800 | 35000 | 34800 | 741 |
| 528 | 20250304 | 100800 | 4462564950 | 34800 | 34800 | 34950 | 34750 | 1168 |
| 529 | 20250304 | 100700 | 4421867250 | 34800 | 34800 | 34800 | 34750 | 67 |
| 530 | 20250304 | 100600 | 4419537350 | 34750 | 34800 | 34800 | 34700 | 511 |
| 531 | 20250304 | 100500 | 4401788300 | 34750 | 34750 | 34800 | 34700 | 325 |
| 532 | 20250304 | 100400 | 4390496400 | 34750 | 34750 | 34800 | 34725 | 375 |
| 533 | 20250304 | 100300 | 4377465025 | 34750 | 34750 | 34800 | 34700 | 1637 |
| 534 | 20250304 | 100200 | 4320578775 | 34800 | 34800 | 34850 | 34800 | 421 |
| 535 | 20250304 | 100100 | 4305927275 | 34800 | 34900 | 34950 | 34800 | 2394 |
| 536 | 20250304 | 100000 | 4222429675 | 34900 | 34900 | 34950 | 34900 | 207 |
| 537 | 20250304 | 095900 | 4215202225 | 34900 | 34900 | 34950 | 34900 | 1017 |
| 538 | 20250304 | 095800 | 4179708125 | 34950 | 34950 | 34950 | 34900 | 416 |
| 539 | 20250304 | 095700 | 4165174425 | 34950 | 35000 | 35000 | 34950 | 433 |
| 540 | 20250304 | 095600 | 4150024075 | 35000 | 35050 | 35150 | 35000 | 361 |
| 541 | 20250304 | 095500 | 4137382575 | 35000 | 34950 | 35000 | 34900 | 441 |
| 542 | 20250304 | 095400 | 4121965325 | 34950 | 34950 | 35000 | 34900 | 411 |
| 543 | 20250304 | 095300 | 4107608425 | 34950 | 34950 | 35000 | 34900 | 534 |
| 544 | 20250304 | 095200 | 4088947100 | 34950 | 35050 | 35050 | 34950 | 965 |
| 545 | 20250304 | 095100 | 4055164275 | 35050 | 35000 | 35100 | 35000 | 745 |
| 546 | 20250304 | 095000 | 4029063925 | 35000 | 35000 | 35000 | 34950 | 408 |
| 547 | 20250304 | 094900 | 4014785725 | 35000 | 34950 | 35050 | 34950 | 606 |
| 548 | 20250304 | 094800 | 3993579625 | 35000 | 34950 | 35000 | 34900 | 865 |
| 549 | 20250304 | 094700 | 3963347575 | 34950 | 34950 | 34950 | 34900 | 672 |
| 550 | 20250304 | 094600 | 3939862075 | 34950 | 34950 | 35050 | 34950 | 430 |
| 551 | 20250304 | 094500 | 3924826175 | 35000 | 35000 | 35000 | 34950 | 259 |
| 552 | 20250304 | 094400 | 3915770725 | 35000 | 35000 | 35050 | 34950 | 354 |
| 553 | 20250304 | 094300 | 3903393275 | 35000 | 34900 | 35000 | 34850 | 1975 |
| 554 | 20250304 | 094200 | 3834414775 | 34950 | 34950 | 35000 | 34900 | 486 |
| 555 | 20250304 | 094100 | 3817429000 | 34950 | 35000 | 35050 | 34950 | 1745 |
| 556 | 20250304 | 094000 | 3756346350 | 35000 | 35050 | 35100 | 35000 | 3217 |
| 557 | 20250304 | 093900 | 3643592650 | 35050 | 35050 | 35100 | 35050 | 557 |
| 558 | 20250304 | 093800 | 3624069650 | 35050 | 35150 | 35200 | 35050 | 2289 |
| 559 | 20250304 | 093700 | 3543637850 | 35100 | 35150 | 35200 | 35100 | 1337 |
| 560 | 20250304 | 093600 | 3496667100 | 35200 | 35350 | 35350 | 35200 | 2926 |
| 561 | 20250304 | 093500 | 3393465650 | 35300 | 35350 | 35350 | 35300 | 1086 |
| 562 | 20250304 | 093400 | 3355083750 | 35350 | 35300 | 35400 | 35150 | 716 |
| 563 | 20250304 | 093300 | 3329846950 | 35400 | 35150 | 35400 | 35150 | 2062 |
| 564 | 20250304 | 093200 | 3257193800 | 35150 | 35200 | 35250 | 35150 | 998 |
| 565 | 20250304 | 093100 | 3222089900 | 35300 | 35200 | 35300 | 35150 | 952 |
| 566 | 20250304 | 093000 | 3188587650 | 35250 | 35350 | 35400 | 35150 | 2492 |
| 567 | 20250304 | 092900 | 3100676700 | 35350 | 35250 | 35400 | 35250 | 589 |
| 568 | 20250304 | 092800 | 3079847550 | 35300 | 35300 | 35350 | 35200 | 1832 |
| 569 | 20250304 | 092700 | 3015264800 | 35300 | 35200 | 35350 | 35100 | 1968 |
| 570 | 20250304 | 092600 | 2945945100 | 35250 | 35200 | 35250 | 35150 | 1299 |
| 571 | 20250304 | 092500 | 2900201400 | 35250 | 35150 | 35250 | 35100 | 1625 |
| 572 | 20250304 | 092400 | 2842997050 | 35150 | 35100 | 35200 | 35100 | 425 |
| 573 | 20250304 | 092300 | 2828061125 | 35050 | 35100 | 35200 | 35000 | 1311 |
| 574 | 20250304 | 092200 | 2782110325 | 35100 | 35150 | 35200 | 35050 | 2333 |
| 575 | 20250304 | 092100 | 2700069575 | 35150 | 35200 | 35200 | 35100 | 3146 |
| 576 | 20250304 | 092000 | 2589432850 | 35150 | 35250 | 35300 | 35150 | 3837 |
| 577 | 20250304 | 091900 | 2454301500 | 35200 | 35000 | 35250 | 34950 | 2251 |
| 578 | 20250304 | 091800 | 2375187100 | 35000 | 34900 | 35000 | 34850 | 868 |
| 579 | 20250304 | 091700 | 2344855100 | 34900 | 34800 | 34925 | 34800 | 557 |
| 580 | 20250304 | 091600 | 2325430375 | 34800 | 34900 | 34900 | 34800 | 797 |
| 581 | 20250304 | 091500 | 2297628775 | 34900 | 34975 | 34975 | 34800 | 1801 |
| 582 | 20250304 | 091400 | 2234757775 | 34975 | 34950 | 35050 | 34850 | 1460 |
| 583 | 20250304 | 091300 | 2183700575 | 34900 | 34775 | 35000 | 34750 | 1518 |
| 584 | 20250304 | 091200 | 2130724350 | 34750 | 34750 | 34800 | 34700 | 674 |
| 585 | 20250304 | 091100 | 2107311650 | 34700 | 34900 | 34950 | 34700 | 2598 |
| 586 | 20250304 | 091000 | 2016808925 | 34850 | 34650 | 34950 | 34600 | 2714 |
| 587 | 20250304 | 090900 | 1922492825 | 34600 | 34550 | 34650 | 34550 | 1647 |
| 588 | 20250304 | 090800 | 1865494475 | 34550 | 34375 | 34550 | 34375 | 2184 |
| 589 | 20250304 | 090700 | 1790238150 | 34375 | 34550 | 34550 | 34350 | 8425 |
| 590 | 20250304 | 090600 | 1500030100 | 34500 | 34300 | 34500 | 34300 | 3579 |
| 591 | 20250304 | 090500 | 1376829550 | 34300 | 34250 | 34400 | 34200 | 2875 |
| 592 | 20250304 | 090400 | 1278242875 | 34250 | 34250 | 34300 | 34100 | 2730 |
| 593 | 20250304 | 090300 | 1184887000 | 34250 | 34500 | 34550 | 34200 | 8622 |
| 594 | 20250304 | 090200 | 888834000 | 34450 | 34450 | 34550 | 34400 | 4556 |
| 595 | 20250304 | 090100 | 731830675 | 34500 | 34250 | 34550 | 34150 | 4964 |
| 596 | 20250304 | 090000 | 561114900 | 34250 | 34200 | 34300 | 33700 | 15636 |