32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 190500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 5457 |
| 3 | 20250305 | 190400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20250305 | 190300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20250305 | 190200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20250305 | 190100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20250305 | 190000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20250305 | 185900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20250305 | 185800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20250305 | 185700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20250305 | 185600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20250305 | 185500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20250305 | 185400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20250305 | 185300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20250305 | 185200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20250305 | 185100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20250305 | 185000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20250305 | 184900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20250305 | 184800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20250305 | 184700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20250305 | 184600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20250305 | 184500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20250305 | 184400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20250305 | 184300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20250305 | 184200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20250305 | 184100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20250305 | 184000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20250305 | 183900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20250305 | 183800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20250305 | 183700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20250305 | 183600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20250305 | 183500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 5457 |
| 33 | 20250305 | 183400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20250305 | 183300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20250305 | 183200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20250305 | 183100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20250305 | 183000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20250305 | 182900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20250305 | 182800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20250305 | 182700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20250305 | 182600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20250305 | 182500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20250305 | 182400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20250305 | 182300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20250305 | 182200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20250305 | 182100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20250305 | 182000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20250305 | 181900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20250305 | 181800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20250305 | 181700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20250305 | 181600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20250305 | 181500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20250305 | 181400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20250305 | 181300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20250305 | 181200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20250305 | 181100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20250305 | 181000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20250305 | 180900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20250305 | 180800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20250305 | 180700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20250305 | 180600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20250305 | 180500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 5457 |
| 63 | 20250305 | 180400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20250305 | 180300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20250305 | 180200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20250305 | 180100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20250305 | 180000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20250305 | 175900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20250305 | 175800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20250305 | 175700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20250305 | 175600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20250305 | 175500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20250305 | 175400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20250305 | 175300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20250305 | 175200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20250305 | 175100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20250305 | 175000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20250305 | 174900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20250305 | 174800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20250305 | 174700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20250305 | 174600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20250305 | 174500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20250305 | 174400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20250305 | 174300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20250305 | 174200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20250305 | 174100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20250305 | 174000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20250305 | 173900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20250305 | 173800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20250305 | 173700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20250305 | 173600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20250305 | 173500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 5457 |
| 93 | 20250305 | 173400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20250305 | 173300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20250305 | 173200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20250305 | 173100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20250305 | 173000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20250305 | 172900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20250305 | 172800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20250305 | 172700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20250305 | 172600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20250305 | 172500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20250305 | 172400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20250305 | 172300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20250305 | 172200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20250305 | 172100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20250305 | 172000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20250305 | 171900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20250305 | 171800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20250305 | 171700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20250305 | 171600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20250305 | 171500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20250305 | 171400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20250305 | 171300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20250305 | 171200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20250305 | 171100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20250305 | 171000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20250305 | 170900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20250305 | 170800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20250305 | 170700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20250305 | 170600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20250305 | 170500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 5457 |
| 123 | 20250305 | 170400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20250305 | 170300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20250305 | 170200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20250305 | 170100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20250305 | 170000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20250305 | 165900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20250305 | 165800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20250305 | 165700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20250305 | 165600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20250305 | 165500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20250305 | 165400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20250305 | 165300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20250305 | 165200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20250305 | 165100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20250305 | 165000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20250305 | 164900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20250305 | 164800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20250305 | 164700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20250305 | 164600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20250305 | 164500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20250305 | 164400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20250305 | 164300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20250305 | 164200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20250305 | 164100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20250305 | 164000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20250305 | 163900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20250305 | 163800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20250305 | 163700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20250305 | 163600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20250305 | 163500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 5457 |
| 153 | 20250305 | 163400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20250305 | 163300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20250305 | 163200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20250305 | 163100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20250305 | 163000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20250305 | 162900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20250305 | 162800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20250305 | 162700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20250305 | 162600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20250305 | 162500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20250305 | 162400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20250305 | 162300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20250305 | 162200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20250305 | 162100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20250305 | 162000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20250305 | 161900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20250305 | 161800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20250305 | 161700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20250305 | 161600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20250305 | 161500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20250305 | 161400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20250305 | 161300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20250305 | 161200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20250305 | 161100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20250305 | 161000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20250305 | 160900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20250305 | 160800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20250305 | 160700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20250305 | 160600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20250305 | 160500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 5457 |
| 183 | 20250305 | 160400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20250305 | 160300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20250305 | 160200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20250305 | 160100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20250305 | 160000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20250305 | 155900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20250305 | 155800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20250305 | 155700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20250305 | 155600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20250305 | 155500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20250305 | 155400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20250305 | 155300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20250305 | 155200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20250305 | 155100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20250305 | 155000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20250305 | 154900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20250305 | 154800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20250305 | 154700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20250305 | 154600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20250305 | 154500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20250305 | 154400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20250305 | 154300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 205 | 20250305 | 154200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20250305 | 154100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20250305 | 154000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 208 | 20250305 | 153900 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 209 | 20250305 | 153800 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 210 | 20250305 | 153700 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 211 | 20250305 | 153600 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 212 | 20250305 | 153500 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 5457 |
| 213 | 20250305 | 153400 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 214 | 20250305 | 153300 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 215 | 20250305 | 153200 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 216 | 20250305 | 153100 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 217 | 20250305 | 153000 | 7865115500 | 28200 | 28200 | 28200 | 28200 | 5457 |
| 218 | 20250305 | 152900 | 7711228100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 219 | 20250305 | 152800 | 7711228100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 220 | 20250305 | 152700 | 7711228100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 221 | 20250305 | 152600 | 7711228100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 222 | 20250305 | 152500 | 7711228100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 223 | 20250305 | 152400 | 7711228100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 224 | 20250305 | 152300 | 7711228100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 225 | 20250305 | 152200 | 7711228100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 226 | 20250305 | 152100 | 7711228100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 227 | 20250305 | 152000 | 7711228100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 228 | 20250305 | 151900 | 7711228100 | 28200 | 28200 | 28250 | 28200 | 1861 |
| 229 | 20250305 | 151800 | 7658720250 | 28200 | 28150 | 28200 | 28150 | 1829 |
| 230 | 20250305 | 151700 | 7607206500 | 28150 | 28150 | 28200 | 28100 | 1218 |
| 231 | 20250305 | 151600 | 7572918900 | 28150 | 28150 | 28150 | 28100 | 528 |
| 232 | 20250305 | 151500 | 7558056700 | 28150 | 28150 | 28200 | 28150 | 764 |
| 233 | 20250305 | 151400 | 7536549400 | 28200 | 28150 | 28250 | 28125 | 427 |
| 234 | 20250305 | 151300 | 7524522975 | 28150 | 28200 | 28200 | 28150 | 3438 |
| 235 | 20250305 | 151200 | 7427651475 | 28200 | 28225 | 28225 | 28200 | 1840 |
| 236 | 20250305 | 151100 | 7375763450 | 28200 | 28200 | 28250 | 28200 | 1819 |
| 237 | 20250305 | 151000 | 7324466050 | 28200 | 28200 | 28250 | 28200 | 1351 |
| 238 | 20250305 | 150900 | 7286366375 | 28250 | 28300 | 28300 | 28250 | 1795 |
| 239 | 20250305 | 150800 | 7235651425 | 28300 | 28250 | 28300 | 28250 | 178 |
| 240 | 20250305 | 150700 | 7230622425 | 28300 | 28275 | 28300 | 28250 | 478 |
| 241 | 20250305 | 150600 | 7217118725 | 28250 | 28300 | 28300 | 28250 | 45 |
| 242 | 20250305 | 150500 | 7215846450 | 28300 | 28300 | 28300 | 28250 | 131 |
| 243 | 20250305 | 150400 | 7212143650 | 28300 | 28300 | 28300 | 28250 | 85 |
| 244 | 20250305 | 150300 | 7209741050 | 28300 | 28250 | 28300 | 28250 | 161 |
| 245 | 20250305 | 150200 | 7205190475 | 28250 | 28250 | 28250 | 28250 | 1488 |
| 246 | 20250305 | 150100 | 7163154475 | 28300 | 28300 | 28300 | 28250 | 111 |
| 247 | 20250305 | 150000 | 7160013225 | 28300 | 28300 | 28300 | 28250 | 142 |
| 248 | 20250305 | 145900 | 7156001125 | 28300 | 28300 | 28300 | 28250 | 28 |
| 249 | 20250305 | 145800 | 7155208825 | 28250 | 28250 | 28300 | 28250 | 944 |
| 250 | 20250305 | 145700 | 7128540575 | 28250 | 28300 | 28300 | 28250 | 265 |
| 251 | 20250305 | 145600 | 7121053525 | 28350 | 28300 | 28350 | 28250 | 5299 |
| 252 | 20250305 | 145500 | 6971200975 | 28350 | 28350 | 28400 | 28300 | 407 |
| 253 | 20250305 | 145400 | 6959663075 | 28350 | 28400 | 28400 | 28350 | 626 |
| 254 | 20250305 | 145300 | 6941911025 | 28400 | 28375 | 28400 | 28350 | 381 |
| 255 | 20250305 | 145200 | 6931095400 | 28375 | 28350 | 28375 | 28350 | 36 |
| 256 | 20250305 | 145100 | 6930074425 | 28350 | 28400 | 28400 | 28300 | 72 |
| 257 | 20250305 | 145000 | 6928035400 | 28300 | 28350 | 28375 | 28300 | 690 |
| 258 | 20250305 | 144900 | 6908474975 | 28350 | 28350 | 28350 | 28350 | 1403 |
| 259 | 20250305 | 144800 | 6868699925 | 28300 | 28300 | 28300 | 28300 | 0 |
| 260 | 20250305 | 144700 | 6868699925 | 28300 | 28300 | 28300 | 28300 | 0 |
| 261 | 20250305 | 144600 | 6868699925 | 28300 | 28300 | 28300 | 28300 | 233 |
| 262 | 20250305 | 144500 | 6862106025 | 28300 | 28300 | 28300 | 28300 | 0 |
| 263 | 20250305 | 144400 | 6862106025 | 28300 | 28300 | 28300 | 28300 | 216 |
| 264 | 20250305 | 144300 | 6855993225 | 28300 | 28300 | 28300 | 28300 | 45 |
| 265 | 20250305 | 144200 | 6854719725 | 28300 | 28300 | 28350 | 28300 | 140 |
| 266 | 20250305 | 144100 | 6850756675 | 28300 | 28300 | 28300 | 28300 | 732 |
| 267 | 20250305 | 144000 | 6830041075 | 28250 | 28250 | 28250 | 28250 | 502 |
| 268 | 20250305 | 143900 | 6815859575 | 28250 | 28250 | 28250 | 28250 | 148 |
| 269 | 20250305 | 143800 | 6811678575 | 28300 | 28250 | 28300 | 28250 | 178 |
| 270 | 20250305 | 143700 | 6806650025 | 28200 | 28200 | 28200 | 28200 | 108 |
| 271 | 20250305 | 143600 | 6803604425 | 28250 | 28200 | 28250 | 28200 | 157 |
| 272 | 20250305 | 143500 | 6799176875 | 28200 | 28250 | 28250 | 28200 | 2158 |
| 273 | 20250305 | 143400 | 6738288775 | 28300 | 28250 | 28300 | 28250 | 347 |
| 274 | 20250305 | 143300 | 6728485375 | 28250 | 28250 | 28250 | 28250 | 684 |
| 275 | 20250305 | 143200 | 6709162375 | 28250 | 28300 | 28300 | 28250 | 300 |
| 276 | 20250305 | 143100 | 6700683375 | 28300 | 28300 | 28300 | 28250 | 408 |
| 277 | 20250305 | 143000 | 6689156625 | 28300 | 28300 | 28300 | 28300 | 13 |
| 278 | 20250305 | 142900 | 6688788725 | 28300 | 28300 | 28300 | 28250 | 915 |
| 279 | 20250305 | 142800 | 6662929425 | 28300 | 28300 | 28300 | 28300 | 37 |
| 280 | 20250305 | 142700 | 6661882325 | 28300 | 28300 | 28300 | 28300 | 0 |
| 281 | 20250305 | 142600 | 6661882325 | 28300 | 28325 | 28325 | 28300 | 60 |
| 282 | 20250305 | 142500 | 6660184075 | 28300 | 28350 | 28350 | 28300 | 955 |
| 283 | 20250305 | 142400 | 6633156075 | 28350 | 28350 | 28375 | 28350 | 158 |
| 284 | 20250305 | 142300 | 6628676025 | 28350 | 28350 | 28350 | 28350 | 37 |
| 285 | 20250305 | 142200 | 6627627075 | 28350 | 28350 | 28350 | 28350 | 1 |
| 286 | 20250305 | 142100 | 6627598725 | 28300 | 28300 | 28300 | 28300 | 142 |
| 287 | 20250305 | 142000 | 6623580125 | 28300 | 28400 | 28400 | 28300 | 303 |
| 288 | 20250305 | 141900 | 6615004525 | 28300 | 28300 | 28350 | 28300 | 1287 |
| 289 | 20250305 | 141800 | 6578578925 | 28350 | 28350 | 28350 | 28350 | 4 |
| 290 | 20250305 | 141700 | 6578465525 | 28350 | 28350 | 28350 | 28300 | 330 |
| 291 | 20250305 | 141600 | 6569121275 | 28350 | 28300 | 28350 | 28300 | 360 |
| 292 | 20250305 | 141500 | 6558932675 | 28350 | 28350 | 28350 | 28350 | 229 |
| 293 | 20250305 | 141400 | 6552440525 | 28350 | 28350 | 28350 | 28350 | 143 |
| 294 | 20250305 | 141300 | 6548386475 | 28300 | 28350 | 28350 | 28300 | 242 |
| 295 | 20250305 | 141200 | 6541529175 | 28350 | 28350 | 28350 | 28300 | 282 |
| 296 | 20250305 | 141100 | 6533534975 | 28350 | 28350 | 28350 | 28350 | 309 |
| 297 | 20250305 | 141000 | 6524774825 | 28400 | 28400 | 28400 | 28400 | 12 |
| 298 | 20250305 | 140900 | 6524434025 | 28350 | 28350 | 28350 | 28350 | 434 |
| 299 | 20250305 | 140800 | 6512130125 | 28350 | 28350 | 28350 | 28350 | 2 |
| 300 | 20250305 | 140700 | 6512073425 | 28350 | 28300 | 28350 | 28300 | 518 |
| 301 | 20250305 | 140600 | 6497411125 | 28350 | 28350 | 28350 | 28300 | 103 |
| 302 | 20250305 | 140500 | 6494491575 | 28350 | 28300 | 28350 | 28300 | 306 |
| 303 | 20250305 | 140400 | 6485830275 | 28300 | 28300 | 28300 | 28300 | 2 |
| 304 | 20250305 | 140300 | 6485773675 | 28350 | 28350 | 28350 | 28350 | 728 |
| 305 | 20250305 | 140200 | 6465134875 | 28350 | 28350 | 28350 | 28350 | 14 |
| 306 | 20250305 | 140100 | 6464737975 | 28400 | 28400 | 28400 | 28400 | 11 |
| 307 | 20250305 | 140000 | 6464425575 | 28400 | 28400 | 28400 | 28350 | 38 |
| 308 | 20250305 | 135900 | 6463348125 | 28400 | 28400 | 28400 | 28400 | 0 |
| 309 | 20250305 | 135800 | 6463348125 | 28400 | 28400 | 28400 | 28400 | 2 |
| 310 | 20250305 | 135700 | 6463291325 | 28400 | 28400 | 28400 | 28400 | 69 |
| 311 | 20250305 | 135600 | 6461331725 | 28350 | 28400 | 28400 | 28350 | 31 |
| 312 | 20250305 | 135500 | 6460452825 | 28400 | 28400 | 28400 | 28400 | 1 |
| 313 | 20250305 | 135400 | 6460424425 | 28400 | 28400 | 28400 | 28350 | 287 |
| 314 | 20250305 | 135300 | 6452287075 | 28400 | 28400 | 28400 | 28400 | 8 |
| 315 | 20250305 | 135200 | 6452059875 | 28350 | 28400 | 28450 | 28350 | 39 |
| 316 | 20250305 | 135100 | 6450950925 | 28450 | 28400 | 28450 | 28400 | 376 |
| 317 | 20250305 | 135000 | 6440272475 | 28400 | 28400 | 28400 | 28400 | 173 |
| 318 | 20250305 | 134900 | 6435359275 | 28400 | 28400 | 28400 | 28400 | 62 |
| 319 | 20250305 | 134800 | 6433598475 | 28400 | 28400 | 28400 | 28400 | 173 |
| 320 | 20250305 | 134700 | 6428685275 | 28400 | 28400 | 28400 | 28400 | 81 |
| 321 | 20250305 | 134600 | 6426384875 | 28400 | 28350 | 28400 | 28350 | 63 |
| 322 | 20250305 | 134500 | 6424595725 | 28400 | 28350 | 28400 | 28350 | 105 |
| 323 | 20250305 | 134400 | 6421617975 | 28400 | 28400 | 28400 | 28400 | 52 |
| 324 | 20250305 | 134300 | 6420141175 | 28400 | 28350 | 28400 | 28350 | 63 |
| 325 | 20250305 | 134200 | 6418352225 | 28350 | 28350 | 28350 | 28350 | 30 |
| 326 | 20250305 | 134100 | 6417501725 | 28350 | 28350 | 28350 | 28350 | 192 |
| 327 | 20250305 | 134000 | 6412058525 | 28400 | 28400 | 28400 | 28400 | 10 |
| 328 | 20250305 | 133900 | 6411774525 | 28400 | 28400 | 28400 | 28400 | 84 |
| 329 | 20250305 | 133800 | 6409388925 | 28400 | 28400 | 28400 | 28400 | 17 |
| 330 | 20250305 | 133700 | 6408906125 | 28400 | 28400 | 28400 | 28400 | 2 |
| 331 | 20250305 | 133600 | 6408849325 | 28400 | 28400 | 28400 | 28400 | 205 |
| 332 | 20250305 | 133500 | 6403027325 | 28400 | 28350 | 28400 | 28350 | 43 |
| 333 | 20250305 | 133400 | 6401806775 | 28350 | 28350 | 28350 | 28350 | 138 |
| 334 | 20250305 | 133300 | 6397894475 | 28350 | 28350 | 28400 | 28350 | 13 |
| 335 | 20250305 | 133200 | 6397525875 | 28350 | 28350 | 28350 | 28350 | 54 |
| 336 | 20250305 | 133100 | 6395994975 | 28350 | 28350 | 28350 | 28350 | 267 |
| 337 | 20250305 | 133000 | 6388425525 | 28350 | 28350 | 28400 | 28350 | 17 |
| 338 | 20250305 | 132900 | 6387943275 | 28350 | 28350 | 28350 | 28350 | 200 |
| 339 | 20250305 | 132800 | 6382273275 | 28350 | 28350 | 28350 | 28350 | 627 |
| 340 | 20250305 | 132700 | 6364497825 | 28400 | 28350 | 28400 | 28350 | 185 |
| 341 | 20250305 | 132600 | 6359252825 | 28400 | 28350 | 28400 | 28350 | 475 |
| 342 | 20250305 | 132500 | 6345785825 | 28350 | 28350 | 28350 | 28350 | 3 |
| 343 | 20250305 | 132400 | 6345700775 | 28400 | 28350 | 28400 | 28350 | 44 |
| 344 | 20250305 | 132300 | 6344453075 | 28400 | 28400 | 28400 | 28400 | 30 |
| 345 | 20250305 | 132200 | 6343601075 | 28350 | 28350 | 28400 | 28350 | 90 |
| 346 | 20250305 | 132100 | 6341049325 | 28400 | 28400 | 28400 | 28400 | 158 |
| 347 | 20250305 | 132000 | 6336562125 | 28350 | 28375 | 28375 | 28350 | 35 |
| 348 | 20250305 | 131900 | 6335569375 | 28350 | 28350 | 28350 | 28350 | 201 |
| 349 | 20250305 | 131800 | 6329871025 | 28350 | 28350 | 28375 | 28350 | 278 |
| 350 | 20250305 | 131700 | 6321989550 | 28350 | 28325 | 28350 | 28325 | 8 |
| 351 | 20250305 | 131600 | 6321762825 | 28300 | 28300 | 28300 | 28300 | 2 |
| 352 | 20250305 | 131500 | 6321706225 | 28300 | 28350 | 28350 | 28300 | 521 |
| 353 | 20250305 | 131400 | 6306951975 | 28350 | 28350 | 28350 | 28350 | 20 |
| 354 | 20250305 | 131300 | 6306384975 | 28350 | 28350 | 28350 | 28350 | 1 |
| 355 | 20250305 | 131200 | 6306356625 | 28300 | 28350 | 28350 | 28300 | 45 |
| 356 | 20250305 | 131100 | 6305081375 | 28300 | 28300 | 28325 | 28300 | 114 |
| 357 | 20250305 | 131000 | 6301855050 | 28300 | 28250 | 28300 | 28250 | 422 |
| 358 | 20250305 | 130900 | 6289929500 | 28250 | 28275 | 28275 | 28250 | 220 |
| 359 | 20250305 | 130800 | 6283710475 | 28300 | 28300 | 28300 | 28275 | 41 |
| 360 | 20250305 | 130700 | 6282550925 | 28300 | 28250 | 28300 | 28250 | 60 |
| 361 | 20250305 | 130600 | 6280855425 | 28300 | 28300 | 28300 | 28250 | 44 |
| 362 | 20250305 | 130500 | 6279610725 | 28300 | 28300 | 28300 | 28300 | 1 |
| 363 | 20250305 | 130400 | 6279582425 | 28250 | 28250 | 28250 | 28250 | 345 |
| 364 | 20250305 | 130300 | 6269836175 | 28250 | 28300 | 28300 | 28250 | 53 |
| 365 | 20250305 | 130200 | 6268338775 | 28300 | 28250 | 28300 | 28250 | 147 |
| 366 | 20250305 | 130100 | 6264185525 | 28250 | 28200 | 28250 | 28200 | 325 |
| 367 | 20250305 | 130000 | 6255020225 | 28250 | 28350 | 28350 | 28250 | 2332 |
| 368 | 20250305 | 125900 | 6189078575 | 28350 | 28350 | 28350 | 28350 | 77 |
| 369 | 20250305 | 125800 | 6186895625 | 28350 | 28325 | 28375 | 28325 | 327 |
| 370 | 20250305 | 125700 | 6177624725 | 28325 | 28325 | 28325 | 28325 | 0 |
| 371 | 20250305 | 125600 | 6177624725 | 28325 | 28325 | 28325 | 28325 | 12 |
| 372 | 20250305 | 125500 | 6177284825 | 28300 | 28300 | 28300 | 28300 | 85 |
| 373 | 20250305 | 125400 | 6174879325 | 28300 | 28350 | 28350 | 28300 | 60 |
| 374 | 20250305 | 125300 | 6173178825 | 28350 | 28350 | 28350 | 28350 | 62 |
| 375 | 20250305 | 125200 | 6171421125 | 28400 | 28300 | 28400 | 28300 | 213 |
| 376 | 20250305 | 125100 | 6165385125 | 28300 | 28300 | 28350 | 28300 | 29 |
| 377 | 20250305 | 125000 | 6164564275 | 28350 | 28350 | 28375 | 28350 | 84 |
| 378 | 20250305 | 124900 | 6162182800 | 28350 | 28350 | 28350 | 28350 | 40 |
| 379 | 20250305 | 124800 | 6161048800 | 28350 | 28300 | 28350 | 28300 | 62 |
| 380 | 20250305 | 124700 | 6159294100 | 28350 | 28300 | 28350 | 28300 | 69 |
| 381 | 20250305 | 124600 | 6157339750 | 28300 | 28300 | 28300 | 28300 | 303 |
| 382 | 20250305 | 124500 | 6148764850 | 28300 | 28300 | 28300 | 28300 | 50 |
| 383 | 20250305 | 124400 | 6147349850 | 28300 | 28300 | 28300 | 28300 | 42 |
| 384 | 20250305 | 124300 | 6146161250 | 28350 | 28400 | 28400 | 28300 | 297 |
| 385 | 20250305 | 124200 | 6137755300 | 28350 | 28350 | 28350 | 28350 | 118 |
| 386 | 20250305 | 124100 | 6134410000 | 28300 | 28300 | 28300 | 28300 | 54 |
| 387 | 20250305 | 124000 | 6132881800 | 28350 | 28300 | 28350 | 28300 | 368 |
| 388 | 20250305 | 123900 | 6122465400 | 28350 | 28350 | 28400 | 28300 | 722 |
| 389 | 20250305 | 123800 | 6101998000 | 28400 | 28400 | 28400 | 28350 | 54 |
| 390 | 20250305 | 123700 | 6100467000 | 28300 | 28350 | 28350 | 28300 | 962 |
| 391 | 20250305 | 123600 | 6073209650 | 28350 | 28350 | 28350 | 28300 | 43 |
| 392 | 20250305 | 123500 | 6071990650 | 28350 | 28350 | 28350 | 28350 | 127 |
| 393 | 20250305 | 123400 | 6068390200 | 28350 | 28350 | 28350 | 28300 | 1017 |
| 394 | 20250305 | 123300 | 6039608450 | 28350 | 28350 | 28350 | 28350 | 8 |
| 395 | 20250305 | 123200 | 6039381650 | 28300 | 28350 | 28350 | 28300 | 119 |
| 396 | 20250305 | 123100 | 6036008150 | 28350 | 28300 | 28350 | 28300 | 152 |
| 397 | 20250305 | 123000 | 6031699100 | 28350 | 28300 | 28350 | 28300 | 22 |
| 398 | 20250305 | 122900 | 6031075700 | 28350 | 28350 | 28350 | 28350 | 42 |
| 399 | 20250305 | 122800 | 6029885000 | 28350 | 28350 | 28350 | 28350 | 4 |
| 400 | 20250305 | 122700 | 6029771600 | 28350 | 28350 | 28350 | 28350 | 50 |
| 401 | 20250305 | 122600 | 6028354100 | 28350 | 28300 | 28350 | 28300 | 543 |
| 402 | 20250305 | 122500 | 6012985950 | 28350 | 28400 | 28400 | 28300 | 639 |
| 403 | 20250305 | 122400 | 5994885650 | 28400 | 28350 | 28400 | 28350 | 152 |
| 404 | 20250305 | 122300 | 5990576400 | 28350 | 28350 | 28350 | 28350 | 38 |
| 405 | 20250305 | 122200 | 5989499100 | 28350 | 28350 | 28350 | 28350 | 4 |
| 406 | 20250305 | 122100 | 5989385700 | 28350 | 28350 | 28375 | 28350 | 551 |
| 407 | 20250305 | 122000 | 5973764350 | 28350 | 28350 | 28350 | 28300 | 94 |
| 408 | 20250305 | 121900 | 5971101425 | 28350 | 28300 | 28350 | 28300 | 285 |
| 409 | 20250305 | 121800 | 5963033925 | 28300 | 28350 | 28350 | 28300 | 101 |
| 410 | 20250305 | 121700 | 5960173975 | 28350 | 28350 | 28350 | 28350 | 110 |
| 411 | 20250305 | 121600 | 5957055475 | 28350 | 28350 | 28350 | 28300 | 198 |
| 412 | 20250305 | 121500 | 5951445850 | 28350 | 28300 | 28350 | 28300 | 304 |
| 413 | 20250305 | 121400 | 5942837600 | 28300 | 28300 | 28350 | 28300 | 17 |
| 414 | 20250305 | 121300 | 5942356450 | 28300 | 28350 | 28350 | 28300 | 454 |
| 415 | 20250305 | 121200 | 5929491075 | 28350 | 28400 | 28400 | 28350 | 43 |
| 416 | 20250305 | 121100 | 5928271225 | 28400 | 28300 | 28400 | 28300 | 51 |
| 417 | 20250305 | 121000 | 5926827775 | 28400 | 28400 | 28400 | 28300 | 6 |
| 418 | 20250305 | 120900 | 5926657775 | 28300 | 28350 | 28350 | 28300 | 600 |
| 419 | 20250305 | 120800 | 5909648325 | 28350 | 28350 | 28400 | 28350 | 137 |
| 420 | 20250305 | 120700 | 5905759975 | 28300 | 28400 | 28400 | 28300 | 110 |
| 421 | 20250305 | 120600 | 5902641625 | 28400 | 28400 | 28400 | 28400 | 17 |
| 422 | 20250305 | 120500 | 5902158825 | 28400 | 28400 | 28400 | 28350 | 24 |
| 423 | 20250305 | 120400 | 5901478225 | 28400 | 28350 | 28400 | 28300 | 130 |
| 424 | 20250305 | 120300 | 5897793825 | 28300 | 28300 | 28350 | 28300 | 6 |
| 425 | 20250305 | 120200 | 5897623975 | 28350 | 28400 | 28400 | 28350 | 2 |
| 426 | 20250305 | 120100 | 5897567225 | 28400 | 28350 | 28400 | 28300 | 288 |
| 427 | 20250305 | 120000 | 5889416075 | 28350 | 28300 | 28350 | 28300 | 53 |
| 428 | 20250305 | 115900 | 5887916025 | 28300 | 28400 | 28400 | 28300 | 185 |
| 429 | 20250305 | 115800 | 5882671125 | 28400 | 28400 | 28400 | 28400 | 2 |
| 430 | 20250305 | 115700 | 5882614325 | 28400 | 28350 | 28400 | 28350 | 97 |
| 431 | 20250305 | 115600 | 5879864325 | 28250 | 28300 | 28350 | 28250 | 802 |
| 432 | 20250305 | 115500 | 5857167375 | 28300 | 28300 | 28350 | 28300 | 252 |
| 433 | 20250305 | 115400 | 5850034275 | 28350 | 28350 | 28350 | 28350 | 52 |
| 434 | 20250305 | 115300 | 5848560075 | 28350 | 28300 | 28350 | 28300 | 21 |
| 435 | 20250305 | 115200 | 5847965725 | 28350 | 28350 | 28350 | 28300 | 6 |
| 436 | 20250305 | 115100 | 5847795775 | 28350 | 28350 | 28350 | 28350 | 6 |
| 437 | 20250305 | 115000 | 5847625675 | 28350 | 28350 | 28350 | 28350 | 100 |
| 438 | 20250305 | 114900 | 5844790675 | 28300 | 28300 | 28300 | 28300 | 56 |
| 439 | 20250305 | 114800 | 5843205875 | 28250 | 28250 | 28250 | 28250 | 239 |
| 440 | 20250305 | 114700 | 5836454125 | 28250 | 28250 | 28250 | 28250 | 2484 |
| 441 | 20250305 | 114600 | 5766281125 | 28300 | 28300 | 28300 | 28250 | 547 |
| 442 | 20250305 | 114500 | 5750802025 | 28300 | 28250 | 28300 | 28200 | 982 |
| 443 | 20250305 | 114400 | 5723089425 | 28200 | 28200 | 28250 | 28200 | 1743 |
| 444 | 20250305 | 114300 | 5673928325 | 28200 | 28300 | 28350 | 28200 | 5442 |
| 445 | 20250305 | 114200 | 5520099575 | 28300 | 28350 | 28350 | 28300 | 1096 |
| 446 | 20250305 | 114100 | 5489031425 | 28350 | 28400 | 28400 | 28350 | 1237 |
| 447 | 20250305 | 114000 | 5453907350 | 28400 | 28450 | 28450 | 28400 | 285 |
| 448 | 20250305 | 113900 | 5445800400 | 28450 | 28450 | 28450 | 28450 | 262 |
| 449 | 20250305 | 113800 | 5438346500 | 28450 | 28450 | 28450 | 28450 | 167 |
| 450 | 20250305 | 113700 | 5433595350 | 28475 | 28450 | 28475 | 28450 | 209 |
| 451 | 20250305 | 113600 | 5427649250 | 28450 | 28450 | 28450 | 28450 | 8 |
| 452 | 20250305 | 113500 | 5427421650 | 28450 | 28500 | 28500 | 28450 | 511 |
| 453 | 20250305 | 113400 | 5412858650 | 28550 | 28500 | 28550 | 28500 | 108 |
| 454 | 20250305 | 113300 | 5409779600 | 28500 | 28500 | 28550 | 28500 | 33 |
| 455 | 20250305 | 113200 | 5408839050 | 28500 | 28500 | 28550 | 28500 | 137 |
| 456 | 20250305 | 113100 | 5404930200 | 28550 | 28500 | 28550 | 28500 | 199 |
| 457 | 20250305 | 113000 | 5399258650 | 28550 | 28550 | 28550 | 28500 | 24 |
| 458 | 20250305 | 112900 | 5398573600 | 28550 | 28550 | 28550 | 28500 | 173 |
| 459 | 20250305 | 112800 | 5393642850 | 28550 | 28500 | 28550 | 28500 | 77 |
| 460 | 20250305 | 112700 | 5391445250 | 28550 | 28500 | 28550 | 28500 | 93 |
| 461 | 20250305 | 112600 | 5388790600 | 28550 | 28500 | 28550 | 28500 | 490 |
| 462 | 20250305 | 112500 | 5374804500 | 28550 | 28550 | 28550 | 28500 | 259 |
| 463 | 20250305 | 112400 | 5367415850 | 28550 | 28500 | 28550 | 28500 | 127 |
| 464 | 20250305 | 112300 | 5363791150 | 28500 | 28500 | 28500 | 28500 | 120 |
| 465 | 20250305 | 112200 | 5360371150 | 28500 | 28500 | 28500 | 28500 | 115 |
| 466 | 20250305 | 112100 | 5357093650 | 28500 | 28450 | 28500 | 28450 | 245 |
| 467 | 20250305 | 112000 | 5350113850 | 28450 | 28450 | 28450 | 28400 | 701 |
| 468 | 20250305 | 111900 | 5330185250 | 28450 | 28550 | 28550 | 28450 | 1716 |
| 469 | 20250305 | 111800 | 5281280000 | 28550 | 28500 | 28550 | 28500 | 242 |
| 470 | 20250305 | 111700 | 5274374650 | 28500 | 28550 | 28550 | 28500 | 29 |
| 471 | 20250305 | 111600 | 5273547250 | 28550 | 28500 | 28550 | 28500 | 709 |
| 472 | 20250305 | 111500 | 5253337200 | 28450 | 28450 | 28450 | 28400 | 1035 |
| 473 | 20250305 | 111400 | 5223891500 | 28450 | 28500 | 28500 | 28450 | 467 |
| 474 | 20250305 | 111300 | 5210589600 | 28500 | 28450 | 28500 | 28450 | 15 |
| 475 | 20250305 | 111200 | 5210162450 | 28400 | 28400 | 28400 | 28400 | 11 |
| 476 | 20250305 | 111100 | 5209850050 | 28500 | 28400 | 28500 | 28400 | 631 |
| 477 | 20250305 | 111000 | 5191897650 | 28400 | 28400 | 28400 | 28400 | 1 |
| 478 | 20250305 | 110900 | 5191869250 | 28400 | 28400 | 28400 | 28400 | 57 |
| 479 | 20250305 | 110800 | 5190250450 | 28350 | 28450 | 28450 | 28350 | 6 |
| 480 | 20250305 | 110700 | 5190079850 | 28400 | 28450 | 28450 | 28350 | 324 |
| 481 | 20250305 | 110600 | 5180892050 | 28450 | 28350 | 28450 | 28350 | 215 |
| 482 | 20250305 | 110500 | 5174789050 | 28350 | 28375 | 28400 | 28350 | 673 |
| 483 | 20250305 | 110400 | 5155699175 | 28350 | 28450 | 28450 | 28350 | 743 |
| 484 | 20250305 | 110300 | 5134618475 | 28400 | 28450 | 28500 | 28400 | 1754 |
| 485 | 20250305 | 110200 | 5084767675 | 28500 | 28500 | 28500 | 28450 | 56 |
| 486 | 20250305 | 110100 | 5083174100 | 28500 | 28450 | 28500 | 28450 | 351 |
| 487 | 20250305 | 110000 | 5073187700 | 28450 | 28500 | 28500 | 28450 | 183 |
| 488 | 20250305 | 105900 | 5067974050 | 28500 | 28550 | 28550 | 28500 | 239 |
| 489 | 20250305 | 105800 | 5061150700 | 28550 | 28500 | 28550 | 28500 | 529 |
| 490 | 20250305 | 105700 | 5046074150 | 28500 | 28500 | 28550 | 28500 | 465 |
| 491 | 20250305 | 105600 | 5032821600 | 28500 | 28500 | 28550 | 28500 | 275 |
| 492 | 20250305 | 105500 | 5024984050 | 28500 | 28550 | 28550 | 28500 | 270 |
| 493 | 20250305 | 105400 | 5017277550 | 28500 | 28500 | 28500 | 28500 | 303 |
| 494 | 20250305 | 105300 | 5008642050 | 28500 | 28500 | 28550 | 28500 | 1138 |
| 495 | 20250305 | 105200 | 4976179400 | 28500 | 28500 | 28600 | 28500 | 127 |
| 496 | 20250305 | 105100 | 4972559500 | 28500 | 28550 | 28550 | 28500 | 53 |
| 497 | 20250305 | 105000 | 4971046450 | 28550 | 28550 | 28600 | 28550 | 60 |
| 498 | 20250305 | 104900 | 4969333200 | 28500 | 28500 | 28550 | 28450 | 488 |
| 499 | 20250305 | 104800 | 4955441450 | 28500 | 28500 | 28550 | 28500 | 741 |
| 500 | 20250305 | 104700 | 4934322450 | 28500 | 28600 | 28600 | 28450 | 207 |
| 501 | 20250305 | 104600 | 4928419750 | 28600 | 28550 | 28600 | 28450 | 1132 |
| 502 | 20250305 | 104500 | 4896161625 | 28500 | 28600 | 28600 | 28500 | 4193 |
| 503 | 20250305 | 104400 | 4776422025 | 28600 | 28600 | 28600 | 28600 | 663 |
| 504 | 20250305 | 104300 | 4757460225 | 28600 | 28650 | 28650 | 28600 | 902 |
| 505 | 20250305 | 104200 | 4731627425 | 28650 | 28650 | 28650 | 28650 | 114 |
| 506 | 20250305 | 104100 | 4728361325 | 28650 | 28650 | 28700 | 28650 | 783 |
| 507 | 20250305 | 104000 | 4705927525 | 28700 | 28700 | 28700 | 28700 | 721 |
| 508 | 20250305 | 103900 | 4685234825 | 28700 | 28700 | 28725 | 28700 | 870 |
| 509 | 20250305 | 103800 | 4660265800 | 28700 | 28750 | 28750 | 28700 | 51 |
| 510 | 20250305 | 103700 | 4658799850 | 28700 | 28750 | 28750 | 28700 | 203 |
| 511 | 20250305 | 103600 | 4652970500 | 28725 | 28750 | 28750 | 28725 | 30 |
| 512 | 20250305 | 103500 | 4652108550 | 28700 | 28725 | 28750 | 28700 | 107 |
| 513 | 20250305 | 103400 | 4649034400 | 28700 | 28700 | 28725 | 28700 | 73 |
| 514 | 20250305 | 103300 | 4646938775 | 28700 | 28775 | 28775 | 28700 | 46 |
| 515 | 20250305 | 103200 | 4645616650 | 28800 | 28750 | 28800 | 28750 | 449 |
| 516 | 20250305 | 103100 | 4632691700 | 28750 | 28700 | 28750 | 28700 | 47 |
| 517 | 20250305 | 103000 | 4631342550 | 28700 | 28750 | 28750 | 28700 | 103 |
| 518 | 20250305 | 102900 | 4628381800 | 28775 | 28750 | 28775 | 28750 | 68 |
| 519 | 20250305 | 102800 | 4626426775 | 28750 | 28700 | 28750 | 28700 | 264 |
| 520 | 20250305 | 102700 | 4618846975 | 28700 | 28700 | 28700 | 28700 | 34 |
| 521 | 20250305 | 102600 | 4617871175 | 28700 | 28800 | 28800 | 28700 | 2415 |
| 522 | 20250305 | 102500 | 4548480625 | 28850 | 28825 | 28850 | 28825 | 40 |
| 523 | 20250305 | 102400 | 4547326675 | 28800 | 28775 | 28800 | 28775 | 245 |
| 524 | 20250305 | 102300 | 4540271750 | 28800 | 28800 | 28850 | 28750 | 1067 |
| 525 | 20250305 | 102200 | 4509539400 | 28800 | 28800 | 28850 | 28750 | 1744 |
| 526 | 20250305 | 102100 | 4459364000 | 28800 | 28850 | 28850 | 28750 | 586 |
| 527 | 20250305 | 102000 | 4442466100 | 28700 | 28800 | 28850 | 28700 | 719 |
| 528 | 20250305 | 101900 | 4421789050 | 28800 | 28800 | 28800 | 28750 | 532 |
| 529 | 20250305 | 101800 | 4406479000 | 28800 | 28750 | 28800 | 28750 | 293 |
| 530 | 20250305 | 101700 | 4398047500 | 28750 | 28750 | 28800 | 28750 | 226 |
| 531 | 20250305 | 101600 | 4391549550 | 28750 | 28750 | 28800 | 28725 | 255 |
| 532 | 20250305 | 101500 | 4384217325 | 28750 | 28700 | 28750 | 28650 | 3260 |
| 533 | 20250305 | 101400 | 4290696900 | 28750 | 28750 | 28750 | 28700 | 171 |
| 534 | 20250305 | 101300 | 4285780700 | 28750 | 28700 | 28750 | 28700 | 492 |
| 535 | 20250305 | 101200 | 4271657775 | 28700 | 28800 | 28850 | 28700 | 402 |
| 536 | 20250305 | 101100 | 4260098775 | 28800 | 28800 | 28900 | 28750 | 741 |
| 537 | 20250305 | 101000 | 4238729425 | 28800 | 28750 | 28800 | 28750 | 522 |
| 538 | 20250305 | 100900 | 4223715875 | 28700 | 28850 | 28850 | 28650 | 802 |
| 539 | 20250305 | 100800 | 4200701125 | 28850 | 28750 | 28900 | 28700 | 1707 |
| 540 | 20250305 | 100700 | 4151551325 | 28750 | 28850 | 28900 | 28750 | 1096 |
| 541 | 20250305 | 100600 | 4119968275 | 28900 | 28800 | 28900 | 28800 | 652 |
| 542 | 20250305 | 100500 | 4101161425 | 28750 | 28650 | 28800 | 28650 | 1725 |
| 543 | 20250305 | 100400 | 4051622125 | 28700 | 28900 | 28900 | 28650 | 5590 |
| 544 | 20250305 | 100300 | 3890749075 | 28900 | 28950 | 28950 | 28850 | 2075 |
| 545 | 20250305 | 100200 | 3830761725 | 28900 | 28950 | 29000 | 28900 | 2491 |
| 546 | 20250305 | 100100 | 3758657825 | 28950 | 28950 | 29100 | 28850 | 5340 |
| 547 | 20250305 | 100000 | 3604040125 | 28950 | 29250 | 29650 | 28850 | 22480 |
| 548 | 20250305 | 095900 | 2946700675 | 29300 | 28800 | 29450 | 28650 | 28994 |
| 549 | 20250305 | 095800 | 2099485025 | 28800 | 28350 | 28900 | 28350 | 17097 |
| 550 | 20250305 | 095700 | 1610215325 | 28350 | 28300 | 28350 | 28300 | 1978 |
| 551 | 20250305 | 095600 | 1554232975 | 28250 | 28300 | 28300 | 28250 | 357 |
| 552 | 20250305 | 095500 | 1544140375 | 28250 | 28250 | 28300 | 28250 | 92 |
| 553 | 20250305 | 095400 | 1541537825 | 28250 | 28250 | 28250 | 28250 | 187 |
| 554 | 20250305 | 095300 | 1536255075 | 28250 | 28250 | 28300 | 28250 | 513 |
| 555 | 20250305 | 095200 | 1521762575 | 28250 | 28250 | 28250 | 28250 | 326 |
| 556 | 20250305 | 095100 | 1512553075 | 28250 | 28250 | 28250 | 28200 | 345 |
| 557 | 20250305 | 095000 | 1502817175 | 28200 | 28250 | 28250 | 28200 | 115 |
| 558 | 20250305 | 094900 | 1499570925 | 28250 | 28250 | 28250 | 28250 | 93 |
| 559 | 20250305 | 094800 | 1496943675 | 28250 | 28250 | 28250 | 28200 | 16 |
| 560 | 20250305 | 094700 | 1496491725 | 28250 | 28200 | 28250 | 28200 | 123 |
| 561 | 20250305 | 094600 | 1493017225 | 28200 | 28200 | 28250 | 28200 | 770 |
| 562 | 20250305 | 094500 | 1471272875 | 28250 | 28200 | 28250 | 28200 | 840 |
| 563 | 20250305 | 094400 | 1447562375 | 28200 | 28200 | 28250 | 28200 | 1045 |
| 564 | 20250305 | 094300 | 1418049450 | 28150 | 28200 | 28225 | 28150 | 894 |
| 565 | 20250305 | 094200 | 1392837400 | 28200 | 28200 | 28225 | 28200 | 489 |
| 566 | 20250305 | 094100 | 1379047475 | 28200 | 28200 | 28250 | 28200 | 92 |
| 567 | 20250305 | 094000 | 1376450175 | 28250 | 28200 | 28250 | 28200 | 512 |
| 568 | 20250305 | 093900 | 1361996775 | 28200 | 28200 | 28200 | 28175 | 229 |
| 569 | 20250305 | 093800 | 1355539000 | 28200 | 28200 | 28250 | 28200 | 288 |
| 570 | 20250305 | 093700 | 1347417275 | 28150 | 28150 | 28250 | 28150 | 842 |
| 571 | 20250305 | 093600 | 1323698675 | 28200 | 28200 | 28200 | 28150 | 530 |
| 572 | 20250305 | 093500 | 1308778150 | 28200 | 28200 | 28200 | 28200 | 1 |
| 573 | 20250305 | 093400 | 1308749950 | 28200 | 28200 | 28200 | 28150 | 241 |
| 574 | 20250305 | 093300 | 1301961250 | 28250 | 28200 | 28250 | 28150 | 391 |
| 575 | 20250305 | 093200 | 1290948600 | 28200 | 28250 | 28250 | 28200 | 817 |
| 576 | 20250305 | 093100 | 1267899000 | 28250 | 28150 | 28250 | 28100 | 491 |
| 577 | 20250305 | 093000 | 1254080250 | 28100 | 28100 | 28200 | 28100 | 2022 |
| 578 | 20250305 | 092900 | 1197240300 | 28100 | 28150 | 28150 | 28100 | 902 |
| 579 | 20250305 | 092800 | 1171879950 | 28150 | 28150 | 28200 | 28150 | 313 |
| 580 | 20250305 | 092700 | 1163068950 | 28150 | 28200 | 28200 | 28150 | 2025 |
| 581 | 20250305 | 092600 | 1106064000 | 28250 | 28250 | 28250 | 28200 | 70 |
| 582 | 20250305 | 092500 | 1104086800 | 28250 | 28200 | 28250 | 28200 | 544 |
| 583 | 20250305 | 092400 | 1088730050 | 28200 | 28250 | 28250 | 28200 | 1119 |
| 584 | 20250305 | 092300 | 1057149400 | 28250 | 28200 | 28250 | 28200 | 15 |
| 585 | 20250305 | 092200 | 1056726150 | 28200 | 28150 | 28200 | 28150 | 894 |
| 586 | 20250305 | 092100 | 1031556450 | 28150 | 28250 | 28250 | 28150 | 714 |
| 587 | 20250305 | 092000 | 1011444200 | 28250 | 28300 | 28300 | 28150 | 1274 |
| 588 | 20250305 | 091900 | 975493800 | 28300 | 28300 | 28300 | 28300 | 68 |
| 589 | 20250305 | 091800 | 973569400 | 28200 | 28200 | 28300 | 28200 | 2085 |
| 590 | 20250305 | 091700 | 914725050 | 28200 | 28250 | 28300 | 28200 | 1321 |
| 591 | 20250305 | 091600 | 877407200 | 28250 | 28400 | 28400 | 28250 | 377 |
| 592 | 20250305 | 091500 | 866734850 | 28400 | 28350 | 28400 | 28250 | 375 |
| 593 | 20250305 | 091400 | 856121750 | 28400 | 28300 | 28400 | 28300 | 302 |
| 594 | 20250305 | 091300 | 847574850 | 28300 | 28400 | 28450 | 28300 | 1125 |
| 595 | 20250305 | 091200 | 815682300 | 28450 | 28450 | 28450 | 28400 | 605 |
| 596 | 20250305 | 091100 | 798477550 | 28450 | 28350 | 28450 | 28350 | 1130 |
| 597 | 20250305 | 091000 | 766407450 | 28400 | 28450 | 28450 | 28400 | 1100 |
| 598 | 20250305 | 090900 | 735125900 | 28400 | 28450 | 28500 | 28400 | 1149 |
| 599 | 20250305 | 090800 | 702454400 | 28450 | 28400 | 28500 | 28400 | 4468 |
| 600 | 20250305 | 090700 | 575413500 | 28450 | 28350 | 28450 | 28350 | 1704 |
| 601 | 20250305 | 090600 | 526986700 | 28350 | 28250 | 28400 | 28250 | 1160 |
| 602 | 20250305 | 090500 | 494120450 | 28300 | 28200 | 28300 | 28200 | 1122 |
| 603 | 20250305 | 090400 | 462427300 | 28250 | 28300 | 28300 | 28050 | 1537 |
| 604 | 20250305 | 090300 | 419144450 | 28150 | 28250 | 28350 | 28150 | 2591 |
| 605 | 20250305 | 090200 | 345942300 | 28250 | 28300 | 28300 | 28225 | 2026 |
| 606 | 20250305 | 090100 | 288646175 | 28300 | 28350 | 28400 | 28300 | 1011 |
| 607 | 20250305 | 090000 | 260000850 | 28350 | 28050 | 28400 | 28050 | 9180 |