34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 192200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 7760 |
| 3 | 20250304 | 192100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 4 | 20250304 | 192000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 5 | 20250304 | 191900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 6 | 20250304 | 191800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 7 | 20250304 | 191700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 8 | 20250304 | 191600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 9 | 20250304 | 191500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 10 | 20250304 | 191400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 11 | 20250304 | 191300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 12 | 20250304 | 191200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 13 | 20250304 | 191100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 14 | 20250304 | 191000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 15 | 20250304 | 190900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 16 | 20250304 | 190800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 17 | 20250304 | 190700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 18 | 20250304 | 190600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 19 | 20250304 | 190500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 20 | 20250304 | 190400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 21 | 20250304 | 190300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 22 | 20250304 | 190200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 23 | 20250304 | 190100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 24 | 20250304 | 190000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 25 | 20250304 | 185900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 26 | 20250304 | 185800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 27 | 20250304 | 185700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 28 | 20250304 | 185600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 29 | 20250304 | 185500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 30 | 20250304 | 185400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 31 | 20250304 | 185300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 32 | 20250304 | 185200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 7760 |
| 33 | 20250304 | 185100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 34 | 20250304 | 185000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 35 | 20250304 | 184900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 36 | 20250304 | 184800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 37 | 20250304 | 184700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 38 | 20250304 | 184600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 39 | 20250304 | 184500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 40 | 20250304 | 184400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 41 | 20250304 | 184300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 42 | 20250304 | 184200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 43 | 20250304 | 184100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 44 | 20250304 | 184000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 45 | 20250304 | 183900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 46 | 20250304 | 183800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 47 | 20250304 | 183700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 48 | 20250304 | 183600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 49 | 20250304 | 183500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 50 | 20250304 | 183400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 51 | 20250304 | 183300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 52 | 20250304 | 183200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 53 | 20250304 | 183100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 54 | 20250304 | 183000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 55 | 20250304 | 182900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 56 | 20250304 | 182800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 57 | 20250304 | 182700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 58 | 20250304 | 182600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 59 | 20250304 | 182500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 60 | 20250304 | 182400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 61 | 20250304 | 182300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 62 | 20250304 | 182200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 7760 |
| 63 | 20250304 | 182100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 64 | 20250304 | 182000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 65 | 20250304 | 181900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 66 | 20250304 | 181800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 67 | 20250304 | 181700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 68 | 20250304 | 181600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 69 | 20250304 | 181500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 70 | 20250304 | 181400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 71 | 20250304 | 181300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 72 | 20250304 | 181200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 73 | 20250304 | 181100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 74 | 20250304 | 181000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 75 | 20250304 | 180900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 76 | 20250304 | 180800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 77 | 20250304 | 180700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 78 | 20250304 | 180600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 79 | 20250304 | 180500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 80 | 20250304 | 180400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 81 | 20250304 | 180300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 82 | 20250304 | 180200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 83 | 20250304 | 180100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 84 | 20250304 | 180000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 85 | 20250304 | 175900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 86 | 20250304 | 175800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 87 | 20250304 | 175700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 88 | 20250304 | 175600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 89 | 20250304 | 175500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 90 | 20250304 | 175400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 91 | 20250304 | 175300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 92 | 20250304 | 175200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 7760 |
| 93 | 20250304 | 175100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 94 | 20250304 | 175000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 95 | 20250304 | 174900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 96 | 20250304 | 174800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 97 | 20250304 | 174700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 98 | 20250304 | 174600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 99 | 20250304 | 174500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 100 | 20250304 | 174400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 101 | 20250304 | 174300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 102 | 20250304 | 174200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 103 | 20250304 | 174100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 104 | 20250304 | 174000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 105 | 20250304 | 173900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 106 | 20250304 | 173800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 107 | 20250304 | 173700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 108 | 20250304 | 173600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 109 | 20250304 | 173500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 110 | 20250304 | 173400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 111 | 20250304 | 173300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 112 | 20250304 | 173200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 113 | 20250304 | 173100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 114 | 20250304 | 173000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 115 | 20250304 | 172900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 116 | 20250304 | 172800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 117 | 20250304 | 172700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 118 | 20250304 | 172600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 119 | 20250304 | 172500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 120 | 20250304 | 172400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 121 | 20250304 | 172300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 122 | 20250304 | 172200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 7760 |
| 123 | 20250304 | 172100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 124 | 20250304 | 172000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 125 | 20250304 | 171900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 126 | 20250304 | 171800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 127 | 20250304 | 171700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 128 | 20250304 | 171600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 129 | 20250304 | 171500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 130 | 20250304 | 171400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 131 | 20250304 | 171300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 132 | 20250304 | 171200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 133 | 20250304 | 171100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 134 | 20250304 | 171000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 135 | 20250304 | 170900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 136 | 20250304 | 170800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 137 | 20250304 | 170700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 138 | 20250304 | 170600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 139 | 20250304 | 170500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 140 | 20250304 | 170400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 141 | 20250304 | 170300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 142 | 20250304 | 170200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 143 | 20250304 | 170100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 144 | 20250304 | 170000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 145 | 20250304 | 165900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 146 | 20250304 | 165800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 147 | 20250304 | 165700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 148 | 20250304 | 165600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 149 | 20250304 | 165500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 150 | 20250304 | 165400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 151 | 20250304 | 165300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 152 | 20250304 | 165200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 7760 |
| 153 | 20250304 | 165100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 154 | 20250304 | 165000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 155 | 20250304 | 164900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 156 | 20250304 | 164800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 157 | 20250304 | 164700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 158 | 20250304 | 164600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 159 | 20250304 | 164500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 160 | 20250304 | 164400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 161 | 20250304 | 164300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 162 | 20250304 | 164200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 163 | 20250304 | 164100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 164 | 20250304 | 164000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 165 | 20250304 | 163900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 166 | 20250304 | 163800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 167 | 20250304 | 163700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 168 | 20250304 | 163600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 169 | 20250304 | 163500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 170 | 20250304 | 163400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 171 | 20250304 | 163300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 172 | 20250304 | 163200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 173 | 20250304 | 163100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 174 | 20250304 | 163000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 175 | 20250304 | 162900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 176 | 20250304 | 162800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 177 | 20250304 | 162700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 178 | 20250304 | 162600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 179 | 20250304 | 162500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 180 | 20250304 | 162400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 181 | 20250304 | 162300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 182 | 20250304 | 162200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 7760 |
| 183 | 20250304 | 162100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 184 | 20250304 | 162000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 185 | 20250304 | 161900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 186 | 20250304 | 161800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 187 | 20250304 | 161700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 188 | 20250304 | 161600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 189 | 20250304 | 161500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 190 | 20250304 | 161400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 191 | 20250304 | 161300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 192 | 20250304 | 161200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 193 | 20250304 | 161100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 194 | 20250304 | 161000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 195 | 20250304 | 160900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 196 | 20250304 | 160800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 197 | 20250304 | 160700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 198 | 20250304 | 160600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 199 | 20250304 | 160500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 200 | 20250304 | 160400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 201 | 20250304 | 160300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 202 | 20250304 | 160200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 203 | 20250304 | 160100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 204 | 20250304 | 160000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 205 | 20250304 | 155900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 206 | 20250304 | 155800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 207 | 20250304 | 155700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 208 | 20250304 | 155600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 209 | 20250304 | 155500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 210 | 20250304 | 155400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 211 | 20250304 | 155300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 212 | 20250304 | 155200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 7760 |
| 213 | 20250304 | 155100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 214 | 20250304 | 155000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 215 | 20250304 | 154900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 216 | 20250304 | 154800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 217 | 20250304 | 154700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 218 | 20250304 | 154600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 219 | 20250304 | 154500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 220 | 20250304 | 154400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 221 | 20250304 | 154300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 222 | 20250304 | 154200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 223 | 20250304 | 154100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 224 | 20250304 | 154000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 225 | 20250304 | 153900 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 226 | 20250304 | 153800 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 227 | 20250304 | 153700 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 228 | 20250304 | 153600 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 229 | 20250304 | 153500 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 230 | 20250304 | 153400 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 231 | 20250304 | 153300 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 232 | 20250304 | 153200 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 233 | 20250304 | 153100 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 234 | 20250304 | 153000 | 21352768000 | 35550 | 35550 | 35550 | 35550 | 7760 |
| 235 | 20250304 | 152900 | 21076900000 | 35600 | 35600 | 35600 | 35600 | 0 |
| 236 | 20250304 | 152800 | 21076900000 | 35600 | 35600 | 35600 | 35600 | 0 |
| 237 | 20250304 | 152700 | 21076900000 | 35600 | 35600 | 35600 | 35600 | 0 |
| 238 | 20250304 | 152600 | 21076900000 | 35600 | 35600 | 35600 | 35600 | 0 |
| 239 | 20250304 | 152500 | 21076900000 | 35600 | 35600 | 35600 | 35600 | 0 |
| 240 | 20250304 | 152400 | 21076900000 | 35600 | 35600 | 35600 | 35600 | 0 |
| 241 | 20250304 | 152300 | 21076900000 | 35600 | 35600 | 35600 | 35600 | 0 |
| 242 | 20250304 | 152200 | 21076900000 | 35600 | 35600 | 35600 | 35600 | 0 |
| 243 | 20250304 | 152100 | 21076900000 | 35600 | 35600 | 35600 | 35600 | 0 |
| 244 | 20250304 | 152000 | 21076900000 | 35600 | 35600 | 35600 | 35600 | 0 |
| 245 | 20250304 | 151900 | 21076900000 | 35600 | 35550 | 35600 | 35500 | 1955 |
| 246 | 20250304 | 151800 | 21007390150 | 35600 | 35550 | 35600 | 35550 | 668 |
| 247 | 20250304 | 151700 | 20983615550 | 35550 | 35600 | 35600 | 35550 | 959 |
| 248 | 20250304 | 151600 | 20949480000 | 35600 | 35700 | 35700 | 35550 | 2291 |
| 249 | 20250304 | 151500 | 20867860950 | 35600 | 35500 | 35700 | 35500 | 2922 |
| 250 | 20250304 | 151400 | 20763854250 | 35550 | 35650 | 35650 | 35500 | 4060 |
| 251 | 20250304 | 151300 | 20619376550 | 35600 | 35600 | 35700 | 35550 | 3028 |
| 252 | 20250304 | 151200 | 20511456450 | 35550 | 35550 | 35650 | 35500 | 3429 |
| 253 | 20250304 | 151100 | 20389441100 | 35500 | 35750 | 35750 | 35500 | 7646 |
| 254 | 20250304 | 151000 | 20116652500 | 35700 | 35750 | 35750 | 35700 | 2690 |
| 255 | 20250304 | 150900 | 20020487850 | 35750 | 35750 | 35800 | 35700 | 3309 |
| 256 | 20250304 | 150800 | 19902182300 | 35750 | 35750 | 35750 | 35700 | 2584 |
| 257 | 20250304 | 150700 | 19809806450 | 35750 | 35750 | 35750 | 35700 | 2600 |
| 258 | 20250304 | 150600 | 19716891300 | 35725 | 35700 | 35750 | 35650 | 2383 |
| 259 | 20250304 | 150500 | 19631810550 | 35650 | 35650 | 35700 | 35650 | 2304 |
| 260 | 20250304 | 150400 | 19549572750 | 35650 | 35600 | 35700 | 35600 | 1537 |
| 261 | 20250304 | 150300 | 19494798700 | 35650 | 35650 | 35650 | 35500 | 4850 |
| 262 | 20250304 | 150200 | 19322151900 | 35700 | 35650 | 35700 | 35600 | 2566 |
| 263 | 20250304 | 150100 | 19230656050 | 35650 | 35750 | 35750 | 35650 | 2122 |
| 264 | 20250304 | 150000 | 19154980350 | 35700 | 35850 | 35850 | 35600 | 6794 |
| 265 | 20250304 | 145900 | 18912226750 | 35800 | 35750 | 35850 | 35750 | 6796 |
| 266 | 20250304 | 145800 | 18668858200 | 35800 | 35600 | 35800 | 35600 | 23728 |
| 267 | 20250304 | 145700 | 17822155250 | 35550 | 35450 | 35600 | 35450 | 9902 |
| 268 | 20250304 | 145600 | 17470306500 | 35450 | 35500 | 35500 | 35450 | 433 |
| 269 | 20250304 | 145500 | 17454937800 | 35500 | 35400 | 35500 | 35400 | 2532 |
| 270 | 20250304 | 145400 | 17365170950 | 35400 | 35450 | 35450 | 35400 | 177 |
| 271 | 20250304 | 145300 | 17358900000 | 35450 | 35400 | 35450 | 35400 | 355 |
| 272 | 20250304 | 145200 | 17346323250 | 35400 | 35300 | 35450 | 35300 | 2835 |
| 273 | 20250304 | 145100 | 17245939400 | 35300 | 35350 | 35350 | 35300 | 606 |
| 274 | 20250304 | 145000 | 17224535450 | 35350 | 35300 | 35350 | 35300 | 110 |
| 275 | 20250304 | 144900 | 17220648550 | 35350 | 35350 | 35400 | 35350 | 1573 |
| 276 | 20250304 | 144800 | 17165013950 | 35400 | 35400 | 35400 | 35350 | 1443 |
| 277 | 20250304 | 144700 | 17113935550 | 35400 | 35350 | 35400 | 35350 | 282 |
| 278 | 20250304 | 144600 | 17103962600 | 35350 | 35350 | 35400 | 35350 | 1735 |
| 279 | 20250304 | 144500 | 17042549750 | 35400 | 35350 | 35400 | 35300 | 373 |
| 280 | 20250304 | 144400 | 17029362650 | 35350 | 35400 | 35400 | 35300 | 926 |
| 281 | 20250304 | 144300 | 16996619700 | 35400 | 35350 | 35400 | 35350 | 275 |
| 282 | 20250304 | 144200 | 16986894550 | 35400 | 35400 | 35450 | 35350 | 783 |
| 283 | 20250304 | 144100 | 16959180750 | 35400 | 35400 | 35450 | 35350 | 853 |
| 284 | 20250304 | 144000 | 16928983550 | 35450 | 35400 | 35450 | 35350 | 2630 |
| 285 | 20250304 | 143900 | 16835872100 | 35400 | 35400 | 35400 | 35350 | 1433 |
| 286 | 20250304 | 143800 | 16785145050 | 35400 | 35350 | 35400 | 35300 | 3428 |
| 287 | 20250304 | 143700 | 16663963950 | 35350 | 35300 | 35350 | 35300 | 467 |
| 288 | 20250304 | 143600 | 16647470550 | 35350 | 35300 | 35350 | 35300 | 284 |
| 289 | 20250304 | 143500 | 16637434200 | 35300 | 35300 | 35350 | 35300 | 978 |
| 290 | 20250304 | 143400 | 16602901550 | 35350 | 35350 | 35350 | 35300 | 621 |
| 291 | 20250304 | 143300 | 16580950550 | 35350 | 35300 | 35350 | 35300 | 626 |
| 292 | 20250304 | 143200 | 16558842450 | 35350 | 35350 | 35350 | 35300 | 238 |
| 293 | 20250304 | 143100 | 16550429400 | 35300 | 35300 | 35350 | 35250 | 6038 |
| 294 | 20250304 | 143000 | 16337256450 | 35300 | 35300 | 35300 | 35250 | 307 |
| 295 | 20250304 | 142900 | 16326424100 | 35250 | 35200 | 35300 | 35200 | 2956 |
| 296 | 20250304 | 142800 | 16222221850 | 35200 | 35200 | 35250 | 35150 | 1252 |
| 297 | 20250304 | 142700 | 16178170300 | 35200 | 35200 | 35250 | 35200 | 206 |
| 298 | 20250304 | 142600 | 16170915200 | 35200 | 35200 | 35250 | 35200 | 715 |
| 299 | 20250304 | 142500 | 16145747050 | 35150 | 35200 | 35250 | 35150 | 303 |
| 300 | 20250304 | 142400 | 16135078900 | 35250 | 35200 | 35250 | 35200 | 814 |
| 301 | 20250304 | 142300 | 16106417000 | 35250 | 35250 | 35250 | 35200 | 1178 |
| 302 | 20250304 | 142200 | 16064932350 | 35250 | 35200 | 35250 | 35200 | 1892 |
| 303 | 20250304 | 142100 | 15998247100 | 35200 | 35200 | 35250 | 35150 | 351 |
| 304 | 20250304 | 142000 | 15985888500 | 35200 | 35250 | 35300 | 35200 | 569 |
| 305 | 20250304 | 141900 | 15965844650 | 35250 | 35250 | 35300 | 35200 | 286 |
| 306 | 20250304 | 141800 | 15955760100 | 35250 | 35300 | 35300 | 35250 | 325 |
| 307 | 20250304 | 141700 | 15944302550 | 35200 | 35250 | 35300 | 35200 | 680 |
| 308 | 20250304 | 141600 | 15920328850 | 35250 | 35200 | 35250 | 35150 | 183 |
| 309 | 20250304 | 141500 | 15913886300 | 35200 | 35150 | 35200 | 35150 | 370 |
| 310 | 20250304 | 141400 | 15900864400 | 35200 | 35200 | 35200 | 35150 | 178 |
| 311 | 20250304 | 141300 | 15894604350 | 35150 | 35175 | 35200 | 35150 | 279 |
| 312 | 20250304 | 141200 | 15884791625 | 35175 | 35050 | 35250 | 35050 | 90 |
| 313 | 20250304 | 141100 | 15881625150 | 35250 | 35250 | 35250 | 35000 | 2162 |
| 314 | 20250304 | 141000 | 15805776700 | 35200 | 35300 | 35300 | 35150 | 1152 |
| 315 | 20250304 | 140900 | 15765219250 | 35300 | 35250 | 35300 | 35250 | 809 |
| 316 | 20250304 | 140800 | 15736700750 | 35250 | 35250 | 35300 | 35200 | 425 |
| 317 | 20250304 | 140700 | 15721717100 | 35300 | 35250 | 35300 | 35250 | 1968 |
| 318 | 20250304 | 140600 | 15652341100 | 35250 | 35150 | 35250 | 35150 | 1244 |
| 319 | 20250304 | 140500 | 15608552400 | 35200 | 35200 | 35200 | 35150 | 134 |
| 320 | 20250304 | 140400 | 15603838450 | 35200 | 35150 | 35200 | 35050 | 945 |
| 321 | 20250304 | 140300 | 15570666100 | 35100 | 35150 | 35150 | 35100 | 309 |
| 322 | 20250304 | 140200 | 15559813550 | 35150 | 35100 | 35200 | 35050 | 1701 |
| 323 | 20250304 | 140100 | 15500048200 | 35100 | 35200 | 35200 | 35050 | 3758 |
| 324 | 20250304 | 140000 | 15368098050 | 35200 | 35200 | 35200 | 35150 | 102 |
| 325 | 20250304 | 135900 | 15364508600 | 35200 | 35150 | 35200 | 35150 | 603 |
| 326 | 20250304 | 135800 | 15343305900 | 35200 | 35150 | 35200 | 35100 | 748 |
| 327 | 20250304 | 135700 | 15317013900 | 35150 | 35200 | 35200 | 35150 | 185 |
| 328 | 20250304 | 135600 | 15310503750 | 35100 | 35200 | 35200 | 35100 | 228 |
| 329 | 20250304 | 135500 | 15302488150 | 35200 | 35100 | 35200 | 35100 | 372 |
| 330 | 20250304 | 135400 | 15289393850 | 35200 | 35200 | 35200 | 35100 | 202 |
| 331 | 20250304 | 135300 | 15282287100 | 35200 | 35200 | 35200 | 35200 | 160 |
| 332 | 20250304 | 135200 | 15276655100 | 35200 | 35150 | 35250 | 35150 | 949 |
| 333 | 20250304 | 135100 | 15243289500 | 35250 | 35250 | 35250 | 35150 | 773 |
| 334 | 20250304 | 135000 | 15216084800 | 35200 | 35200 | 35250 | 35150 | 1346 |
| 335 | 20250304 | 134900 | 15168700750 | 35250 | 35250 | 35250 | 35200 | 222 |
| 336 | 20250304 | 134800 | 15160876750 | 35250 | 35250 | 35300 | 35200 | 234 |
| 337 | 20250304 | 134700 | 15152630400 | 35250 | 35300 | 35300 | 35250 | 220 |
| 338 | 20250304 | 134600 | 15144874100 | 35300 | 35250 | 35300 | 35150 | 766 |
| 339 | 20250304 | 134500 | 15117886900 | 35250 | 35200 | 35250 | 35200 | 264 |
| 340 | 20250304 | 134400 | 15108583850 | 35200 | 35250 | 35300 | 35200 | 435 |
| 341 | 20250304 | 134300 | 15093244100 | 35250 | 35200 | 35300 | 35200 | 353 |
| 342 | 20250304 | 134200 | 15080807750 | 35200 | 35250 | 35300 | 35200 | 1398 |
| 343 | 20250304 | 134100 | 15031532350 | 35200 | 35150 | 35200 | 35150 | 255 |
| 344 | 20250304 | 134000 | 15022559250 | 35200 | 35125 | 35200 | 35125 | 1634 |
| 345 | 20250304 | 133900 | 14965120275 | 35100 | 35150 | 35150 | 35100 | 487 |
| 346 | 20250304 | 133800 | 14948020000 | 35150 | 35150 | 35150 | 35100 | 130 |
| 347 | 20250304 | 133700 | 14943450650 | 35150 | 35200 | 35200 | 35100 | 586 |
| 348 | 20250304 | 133600 | 14922856450 | 35200 | 35300 | 35300 | 35150 | 895 |
| 349 | 20250304 | 133500 | 14891365650 | 35200 | 35250 | 35300 | 35200 | 792 |
| 350 | 20250304 | 133400 | 14863438500 | 35300 | 35250 | 35300 | 35250 | 2141 |
| 351 | 20250304 | 133300 | 14787964100 | 35300 | 35350 | 35350 | 35250 | 1510 |
| 352 | 20250304 | 133200 | 14734657950 | 35350 | 35350 | 35350 | 35250 | 589 |
| 353 | 20250304 | 133100 | 14713856150 | 35350 | 35350 | 35350 | 35250 | 488 |
| 354 | 20250304 | 133000 | 14696620750 | 35350 | 35350 | 35350 | 35350 | 3376 |
| 355 | 20250304 | 132900 | 14577279150 | 35350 | 35300 | 35350 | 35250 | 306 |
| 356 | 20250304 | 132800 | 14566478100 | 35300 | 35350 | 35350 | 35300 | 479 |
| 357 | 20250304 | 132700 | 14549555200 | 35350 | 35300 | 35350 | 35250 | 652 |
| 358 | 20250304 | 132600 | 14526523850 | 35250 | 35300 | 35300 | 35250 | 213 |
| 359 | 20250304 | 132500 | 14519007850 | 35350 | 35350 | 35350 | 35250 | 825 |
| 360 | 20250304 | 132400 | 14489877900 | 35350 | 35300 | 35350 | 35250 | 858 |
| 361 | 20250304 | 132300 | 14459590550 | 35300 | 35300 | 35300 | 35250 | 132 |
| 362 | 20250304 | 132200 | 14454934200 | 35250 | 35350 | 35350 | 35250 | 1037 |
| 363 | 20250304 | 132100 | 14418354475 | 35350 | 35350 | 35350 | 35300 | 738 |
| 364 | 20250304 | 132000 | 14392301775 | 35350 | 35350 | 35350 | 35300 | 138 |
| 365 | 20250304 | 131900 | 14387426375 | 35350 | 35350 | 35350 | 35300 | 178 |
| 366 | 20250304 | 131800 | 14381134725 | 35350 | 35300 | 35350 | 35300 | 94 |
| 367 | 20250304 | 131700 | 14377814825 | 35350 | 35300 | 35350 | 35300 | 1180 |
| 368 | 20250304 | 131600 | 14336106375 | 35350 | 35250 | 35350 | 35250 | 1195 |
| 369 | 20250304 | 131500 | 14293924375 | 35250 | 35250 | 35300 | 35250 | 1101 |
| 370 | 20250304 | 131400 | 14255066325 | 35250 | 35300 | 35300 | 35250 | 220 |
| 371 | 20250304 | 131300 | 14247302225 | 35250 | 35250 | 35300 | 35250 | 1354 |
| 372 | 20250304 | 131200 | 14199568025 | 35250 | 35300 | 35300 | 35250 | 89 |
| 373 | 20250304 | 131100 | 14196429575 | 35300 | 35250 | 35300 | 35250 | 47 |
| 374 | 20250304 | 131000 | 14194771175 | 35300 | 35250 | 35300 | 35250 | 1675 |
| 375 | 20250304 | 130900 | 14135721275 | 35250 | 35250 | 35250 | 35200 | 1462 |
| 376 | 20250304 | 130800 | 14084253375 | 35300 | 35200 | 35300 | 35200 | 3052 |
| 377 | 20250304 | 130700 | 13976769475 | 35200 | 35200 | 35250 | 35200 | 118 |
| 378 | 20250304 | 130600 | 13972614325 | 35200 | 35300 | 35300 | 35200 | 1576 |
| 379 | 20250304 | 130500 | 13917093275 | 35300 | 35300 | 35300 | 35250 | 198 |
| 380 | 20250304 | 130400 | 13910107275 | 35300 | 35200 | 35300 | 35200 | 211 |
| 381 | 20250304 | 130300 | 13902666075 | 35300 | 35300 | 35300 | 35250 | 1208 |
| 382 | 20250304 | 130200 | 13860061725 | 35300 | 35400 | 35400 | 35250 | 1004 |
| 383 | 20250304 | 130100 | 13824617275 | 35400 | 35300 | 35400 | 35250 | 5024 |
| 384 | 20250304 | 130000 | 13647094525 | 35300 | 35250 | 35300 | 35200 | 1644 |
| 385 | 20250304 | 125900 | 13589152875 | 35250 | 35300 | 35300 | 35200 | 861 |
| 386 | 20250304 | 125800 | 13558802425 | 35300 | 35250 | 35300 | 35250 | 1196 |
| 387 | 20250304 | 125700 | 13516642075 | 35250 | 35200 | 35250 | 35200 | 1044 |
| 388 | 20250304 | 125600 | 13479874975 | 35250 | 35250 | 35250 | 35150 | 559 |
| 389 | 20250304 | 125500 | 13460195925 | 35150 | 35200 | 35250 | 35150 | 1693 |
| 390 | 20250304 | 125400 | 13400604325 | 35150 | 35150 | 35200 | 35150 | 1181 |
| 391 | 20250304 | 125300 | 13359081925 | 35150 | 35100 | 35150 | 35050 | 844 |
| 392 | 20250304 | 125200 | 13329446075 | 35050 | 35100 | 35100 | 35050 | 117 |
| 393 | 20250304 | 125100 | 13325342275 | 35100 | 35100 | 35100 | 35050 | 69 |
| 394 | 20250304 | 125000 | 13322920425 | 35100 | 35100 | 35100 | 35050 | 520 |
| 395 | 20250304 | 124900 | 13304678775 | 35100 | 35050 | 35100 | 35050 | 45 |
| 396 | 20250304 | 124800 | 13303099325 | 35100 | 35100 | 35100 | 35050 | 211 |
| 397 | 20250304 | 124700 | 13295693425 | 35100 | 35075 | 35100 | 35050 | 82 |
| 398 | 20250304 | 124600 | 13292818025 | 35100 | 35150 | 35150 | 35100 | 235 |
| 399 | 20250304 | 124500 | 13284560825 | 35050 | 35100 | 35150 | 35050 | 375 |
| 400 | 20250304 | 124400 | 13271399275 | 35150 | 35200 | 35200 | 35050 | 455 |
| 401 | 20250304 | 124300 | 13255416325 | 35150 | 35100 | 35200 | 35100 | 1552 |
| 402 | 20250304 | 124200 | 13200870925 | 35100 | 35100 | 35100 | 35100 | 261 |
| 403 | 20250304 | 124100 | 13191709825 | 35100 | 35075 | 35100 | 35050 | 315 |
| 404 | 20250304 | 124000 | 13180657075 | 35075 | 35150 | 35150 | 35050 | 206 |
| 405 | 20250304 | 123900 | 13173434600 | 35150 | 35050 | 35150 | 35050 | 1790 |
| 406 | 20250304 | 123800 | 13110605700 | 35100 | 35025 | 35100 | 35025 | 374 |
| 407 | 20250304 | 123700 | 13097498300 | 35050 | 35050 | 35100 | 35050 | 497 |
| 408 | 20250304 | 123600 | 13080070350 | 35050 | 35050 | 35050 | 35000 | 201 |
| 409 | 20250304 | 123500 | 13073028200 | 35050 | 35075 | 35100 | 35050 | 656 |
| 410 | 20250304 | 123400 | 13050029800 | 35050 | 35050 | 35100 | 35050 | 809 |
| 411 | 20250304 | 123300 | 13021673200 | 35050 | 35050 | 35050 | 34950 | 101 |
| 412 | 20250304 | 123200 | 13018139100 | 35050 | 35050 | 35050 | 35000 | 208 |
| 413 | 20250304 | 123100 | 13010851750 | 35050 | 35000 | 35050 | 35000 | 203 |
| 414 | 20250304 | 123000 | 13003746300 | 35000 | 34950 | 35050 | 34900 | 561 |
| 415 | 20250304 | 122900 | 12984145200 | 35050 | 35000 | 35050 | 35000 | 134 |
| 416 | 20250304 | 122800 | 12979455150 | 34900 | 34950 | 35050 | 34900 | 1038 |
| 417 | 20250304 | 122700 | 12943162450 | 34950 | 35050 | 35050 | 34950 | 399 |
| 418 | 20250304 | 122600 | 12929207750 | 35050 | 35050 | 35050 | 34950 | 210 |
| 419 | 20250304 | 122500 | 12921854200 | 35050 | 34950 | 35050 | 34950 | 144 |
| 420 | 20250304 | 122400 | 12916813050 | 35000 | 35050 | 35050 | 35000 | 580 |
| 421 | 20250304 | 122300 | 12896507400 | 35000 | 34950 | 35000 | 34950 | 745 |
| 422 | 20250304 | 122200 | 12870446850 | 35000 | 34950 | 35000 | 34950 | 696 |
| 423 | 20250304 | 122100 | 12846119300 | 35000 | 35000 | 35000 | 35000 | 168 |
| 424 | 20250304 | 122000 | 12840239300 | 35000 | 35000 | 35000 | 35000 | 85 |
| 425 | 20250304 | 121900 | 12837264300 | 35000 | 35000 | 35000 | 34950 | 215 |
| 426 | 20250304 | 121800 | 12829744750 | 35000 | 35000 | 35000 | 34950 | 28 |
| 427 | 20250304 | 121700 | 12828764800 | 35000 | 35000 | 35000 | 35000 | 131 |
| 428 | 20250304 | 121600 | 12824179800 | 35000 | 35050 | 35050 | 35000 | 191 |
| 429 | 20250304 | 121500 | 12817494600 | 35000 | 35000 | 35050 | 35000 | 245 |
| 430 | 20250304 | 121400 | 12808917200 | 35050 | 35050 | 35050 | 35000 | 178 |
| 431 | 20250304 | 121300 | 12802684450 | 35000 | 35000 | 35100 | 35000 | 194 |
| 432 | 20250304 | 121200 | 12795888550 | 35050 | 35000 | 35100 | 34850 | 3239 |
| 433 | 20250304 | 121100 | 12682496350 | 35000 | 34950 | 35000 | 34950 | 230 |
| 434 | 20250304 | 121000 | 12674456550 | 35000 | 35000 | 35000 | 35000 | 103 |
| 435 | 20250304 | 120900 | 12670851550 | 35000 | 35000 | 35000 | 34950 | 59 |
| 436 | 20250304 | 120800 | 12668786650 | 35000 | 35000 | 35000 | 34950 | 230 |
| 437 | 20250304 | 120700 | 12660739550 | 34950 | 35000 | 35000 | 34950 | 32 |
| 438 | 20250304 | 120600 | 12659620575 | 35000 | 35000 | 35000 | 35000 | 172 |
| 439 | 20250304 | 120500 | 12653600575 | 35000 | 34950 | 35000 | 34950 | 86 |
| 440 | 20250304 | 120400 | 12650594825 | 34950 | 35000 | 35000 | 34950 | 111 |
| 441 | 20250304 | 120300 | 12646710075 | 35000 | 34900 | 35000 | 34900 | 194 |
| 442 | 20250304 | 120200 | 12639922325 | 34950 | 34900 | 35000 | 34900 | 2145 |
| 443 | 20250304 | 120100 | 12565048875 | 35000 | 34950 | 35000 | 34900 | 160 |
| 444 | 20250304 | 120000 | 12559457725 | 35000 | 34950 | 35000 | 34900 | 288 |
| 445 | 20250304 | 115900 | 12549393475 | 34950 | 34900 | 34950 | 34900 | 503 |
| 446 | 20250304 | 115800 | 12531819175 | 34900 | 34925 | 34925 | 34900 | 368 |
| 447 | 20250304 | 115700 | 12518975525 | 34950 | 34900 | 34950 | 34900 | 598 |
| 448 | 20250304 | 115600 | 12498105075 | 35050 | 35050 | 35050 | 34900 | 757 |
| 449 | 20250304 | 115500 | 12471658575 | 35050 | 35000 | 35050 | 35000 | 135 |
| 450 | 20250304 | 115400 | 12466933325 | 35050 | 35050 | 35050 | 35000 | 211 |
| 451 | 20250304 | 115300 | 12459545025 | 35050 | 35050 | 35050 | 35000 | 84 |
| 452 | 20250304 | 115200 | 12456602050 | 35050 | 34950 | 35050 | 34950 | 195 |
| 453 | 20250304 | 115100 | 12449778400 | 35000 | 35000 | 35000 | 34950 | 166 |
| 454 | 20250304 | 115000 | 12443971250 | 35000 | 34950 | 35000 | 34950 | 220 |
| 455 | 20250304 | 114900 | 12436278350 | 34950 | 34950 | 35000 | 34950 | 77 |
| 456 | 20250304 | 114800 | 12433587050 | 34900 | 35000 | 35050 | 34900 | 4636 |
| 457 | 20250304 | 114700 | 12271366550 | 35025 | 35050 | 35075 | 35025 | 189 |
| 458 | 20250304 | 114600 | 12264741850 | 35075 | 35050 | 35075 | 35050 | 106 |
| 459 | 20250304 | 114500 | 12261026475 | 35050 | 35100 | 35100 | 35050 | 186 |
| 460 | 20250304 | 114400 | 12254506875 | 35100 | 35050 | 35100 | 35050 | 34 |
| 461 | 20250304 | 114300 | 12253314875 | 35150 | 35150 | 35150 | 35050 | 153 |
| 462 | 20250304 | 114200 | 12247951875 | 35050 | 35150 | 35150 | 35050 | 1111 |
| 463 | 20250304 | 114100 | 12208952875 | 35100 | 35150 | 35150 | 35100 | 502 |
| 464 | 20250304 | 114000 | 12191325375 | 35150 | 35100 | 35150 | 35100 | 196 |
| 465 | 20250304 | 113900 | 12184443925 | 35150 | 35100 | 35150 | 35100 | 112 |
| 466 | 20250304 | 113800 | 12180512600 | 35150 | 35100 | 35150 | 35100 | 104 |
| 467 | 20250304 | 113700 | 12176858150 | 35150 | 35150 | 35200 | 35150 | 334 |
| 468 | 20250304 | 113600 | 12165118000 | 35150 | 35200 | 35200 | 35100 | 1116 |
| 469 | 20250304 | 113500 | 12125873200 | 35200 | 35100 | 35200 | 35100 | 586 |
| 470 | 20250304 | 113400 | 12105274700 | 35150 | 35100 | 35150 | 35100 | 53 |
| 471 | 20250304 | 113300 | 12103412850 | 35150 | 35150 | 35150 | 35100 | 569 |
| 472 | 20250304 | 113200 | 12083437500 | 35150 | 35150 | 35150 | 35100 | 172 |
| 473 | 20250304 | 113100 | 12077395750 | 35150 | 35100 | 35150 | 35100 | 34 |
| 474 | 20250304 | 113000 | 12076202300 | 35150 | 35100 | 35150 | 35100 | 64 |
| 475 | 20250304 | 112900 | 12073955850 | 35100 | 35100 | 35150 | 35100 | 968 |
| 476 | 20250304 | 112800 | 12039938350 | 35100 | 35050 | 35150 | 35050 | 125 |
| 477 | 20250304 | 112700 | 12035553500 | 35100 | 35100 | 35100 | 35000 | 2450 |
| 478 | 20250304 | 112600 | 11949652150 | 35050 | 35150 | 35150 | 35050 | 4108 |
| 479 | 20250304 | 112500 | 11805447450 | 35150 | 35100 | 35150 | 35100 | 185 |
| 480 | 20250304 | 112400 | 11798948650 | 35150 | 35125 | 35150 | 35100 | 74 |
| 481 | 20250304 | 112300 | 11796348950 | 35100 | 35125 | 35150 | 35100 | 219 |
| 482 | 20250304 | 112200 | 11788655150 | 35100 | 35200 | 35200 | 35100 | 1001 |
| 483 | 20250304 | 112100 | 11753506250 | 35200 | 35100 | 35200 | 35050 | 1184 |
| 484 | 20250304 | 112000 | 11711908750 | 35100 | 35150 | 35150 | 35100 | 223 |
| 485 | 20250304 | 111900 | 11704079500 | 35150 | 35050 | 35200 | 35000 | 3125 |
| 486 | 20250304 | 111800 | 11594324875 | 35000 | 35000 | 35050 | 35000 | 932 |
| 487 | 20250304 | 111700 | 11561678075 | 35000 | 35000 | 35050 | 35000 | 1774 |
| 488 | 20250304 | 111600 | 11499564025 | 35000 | 35100 | 35150 | 35000 | 1243 |
| 489 | 20250304 | 111500 | 11455971425 | 35100 | 35050 | 35100 | 35050 | 1613 |
| 490 | 20250304 | 111400 | 11399393675 | 35050 | 35000 | 35050 | 35000 | 1403 |
| 491 | 20250304 | 111300 | 11350273225 | 35000 | 35050 | 35100 | 35000 | 1799 |
| 492 | 20250304 | 111200 | 11287214300 | 35050 | 34900 | 35050 | 34900 | 2981 |
| 493 | 20250304 | 111100 | 11183038900 | 34900 | 34825 | 34900 | 34800 | 374 |
| 494 | 20250304 | 111000 | 11170000725 | 34850 | 34800 | 34850 | 34800 | 754 |
| 495 | 20250304 | 110900 | 11143742850 | 34800 | 34800 | 34800 | 34800 | 60 |
| 496 | 20250304 | 110800 | 11141654850 | 34850 | 34700 | 34850 | 34700 | 1999 |
| 497 | 20250304 | 110700 | 11072098250 | 34750 | 34750 | 34750 | 34700 | 291 |
| 498 | 20250304 | 110600 | 11061987400 | 34750 | 34750 | 34750 | 34700 | 161 |
| 499 | 20250304 | 110500 | 11056396050 | 34750 | 34800 | 34800 | 34700 | 2257 |
| 500 | 20250304 | 110400 | 10977974900 | 34800 | 34800 | 34800 | 34750 | 238 |
| 501 | 20250304 | 110300 | 10969695600 | 34750 | 34800 | 34800 | 34750 | 213 |
| 502 | 20250304 | 110200 | 10962288350 | 34750 | 34750 | 34800 | 34750 | 103 |
| 503 | 20250304 | 110100 | 10958707100 | 34750 | 34750 | 34800 | 34750 | 157 |
| 504 | 20250304 | 110000 | 10953250225 | 34750 | 34750 | 34800 | 34750 | 169 |
| 505 | 20250304 | 105900 | 10947376875 | 34800 | 34750 | 34800 | 34750 | 1145 |
| 506 | 20250304 | 105800 | 10907586250 | 34750 | 34800 | 34825 | 34750 | 1888 |
| 507 | 20250304 | 105700 | 10841939775 | 34825 | 34800 | 34825 | 34800 | 241 |
| 508 | 20250304 | 105600 | 10833549325 | 34800 | 34800 | 34825 | 34800 | 234 |
| 509 | 20250304 | 105500 | 10825406100 | 34800 | 34825 | 34825 | 34800 | 394 |
| 510 | 20250304 | 105400 | 10811692475 | 34825 | 34800 | 34825 | 34800 | 12 |
| 511 | 20250304 | 105300 | 10811274850 | 34800 | 34850 | 34850 | 34800 | 610 |
| 512 | 20250304 | 105200 | 10790035425 | 34850 | 34875 | 34875 | 34800 | 392 |
| 513 | 20250304 | 105100 | 10776379300 | 34900 | 34850 | 34900 | 34850 | 102 |
| 514 | 20250304 | 105000 | 10772824550 | 34900 | 34900 | 34900 | 34850 | 57 |
| 515 | 20250304 | 104900 | 10770836400 | 34900 | 34800 | 34900 | 34800 | 1282 |
| 516 | 20250304 | 104800 | 10726180800 | 34750 | 34750 | 34750 | 34750 | 853 |
| 517 | 20250304 | 104700 | 10696539050 | 34750 | 34750 | 34800 | 34750 | 616 |
| 518 | 20250304 | 104600 | 10675132250 | 34750 | 34750 | 34800 | 34750 | 363 |
| 519 | 20250304 | 104500 | 10662511850 | 34750 | 34825 | 34850 | 34750 | 1651 |
| 520 | 20250304 | 104400 | 10605053275 | 34850 | 34850 | 34850 | 34850 | 118 |
| 521 | 20250304 | 104300 | 10600940975 | 34850 | 34850 | 34900 | 34850 | 562 |
| 522 | 20250304 | 104200 | 10581351275 | 34900 | 34900 | 34900 | 34850 | 396 |
| 523 | 20250304 | 104100 | 10567545575 | 34850 | 34900 | 34900 | 34850 | 647 |
| 524 | 20250304 | 104000 | 10544995275 | 34900 | 34800 | 34900 | 34800 | 1200 |
| 525 | 20250304 | 103900 | 10503215075 | 34750 | 34800 | 34800 | 34750 | 338 |
| 526 | 20250304 | 103800 | 10491462750 | 34800 | 34800 | 34800 | 34750 | 418 |
| 527 | 20250304 | 103700 | 10476936800 | 34800 | 34900 | 34950 | 34800 | 737 |
| 528 | 20250304 | 103600 | 10451266350 | 34950 | 34900 | 34950 | 34850 | 432 |
| 529 | 20250304 | 103500 | 10436190450 | 34900 | 34900 | 34900 | 34800 | 1652 |
| 530 | 20250304 | 103400 | 10378559150 | 34800 | 34900 | 34900 | 34800 | 1164 |
| 531 | 20250304 | 103300 | 10337976075 | 34850 | 34900 | 34900 | 34850 | 918 |
| 532 | 20250304 | 103200 | 10305955075 | 34900 | 34900 | 34900 | 34850 | 192 |
| 533 | 20250304 | 103100 | 10299259375 | 34850 | 34850 | 34900 | 34850 | 471 |
| 534 | 20250304 | 103000 | 10282840875 | 34850 | 34850 | 35000 | 34850 | 1699 |
| 535 | 20250304 | 102900 | 10223463525 | 34900 | 34800 | 34900 | 34800 | 674 |
| 536 | 20250304 | 102800 | 10199982025 | 34800 | 34800 | 34800 | 34750 | 4308 |
| 537 | 20250304 | 102700 | 10050228725 | 34800 | 34800 | 34800 | 34750 | 2342 |
| 538 | 20250304 | 102600 | 9968730775 | 34800 | 34900 | 34900 | 34800 | 609 |
| 539 | 20250304 | 102500 | 9947506625 | 34900 | 34900 | 34900 | 34850 | 108 |
| 540 | 20250304 | 102400 | 9943739725 | 34900 | 34900 | 34900 | 34850 | 1005 |
| 541 | 20250304 | 102300 | 9908708825 | 34900 | 34950 | 34950 | 34850 | 324 |
| 542 | 20250304 | 102200 | 9897411725 | 34950 | 34850 | 34950 | 34850 | 87 |
| 543 | 20250304 | 102100 | 9894373375 | 34950 | 34900 | 34950 | 34850 | 1410 |
| 544 | 20250304 | 102000 | 9845171375 | 34900 | 34800 | 34900 | 34750 | 641 |
| 545 | 20250304 | 101900 | 9822842825 | 34800 | 34750 | 34800 | 34750 | 881 |
| 546 | 20250304 | 101800 | 9792224925 | 34750 | 34725 | 34900 | 34700 | 2420 |
| 547 | 20250304 | 101700 | 9708166700 | 34725 | 34700 | 34800 | 34700 | 3962 |
| 548 | 20250304 | 101600 | 9570517825 | 34700 | 34700 | 34700 | 34650 | 1102 |
| 549 | 20250304 | 101500 | 9532281875 | 34750 | 34775 | 34775 | 34750 | 187 |
| 550 | 20250304 | 101400 | 9525783600 | 34750 | 34750 | 34800 | 34750 | 1779 |
| 551 | 20250304 | 101300 | 9463963100 | 34750 | 34750 | 34800 | 34700 | 1629 |
| 552 | 20250304 | 101200 | 9407361550 | 34750 | 34750 | 34775 | 34750 | 498 |
| 553 | 20250304 | 101100 | 9390056025 | 34800 | 34800 | 34800 | 34700 | 2415 |
| 554 | 20250304 | 101000 | 9306129975 | 34800 | 34725 | 34800 | 34700 | 1311 |
| 555 | 20250304 | 100900 | 9260576050 | 34700 | 34750 | 34750 | 34700 | 1806 |
| 556 | 20250304 | 100800 | 9197846600 | 34750 | 34750 | 34800 | 34650 | 3486 |
| 557 | 20250304 | 100700 | 9076756350 | 34750 | 34750 | 34800 | 34750 | 939 |
| 558 | 20250304 | 100600 | 9044124325 | 34800 | 34850 | 34875 | 34750 | 2320 |
| 559 | 20250304 | 100500 | 8963341700 | 34900 | 34950 | 34950 | 34850 | 3192 |
| 560 | 20250304 | 100400 | 8851961000 | 34950 | 35000 | 35000 | 34900 | 784 |
| 561 | 20250304 | 100300 | 8824562700 | 35000 | 35050 | 35050 | 34950 | 3317 |
| 562 | 20250304 | 100200 | 8708513225 | 35050 | 35200 | 35200 | 35000 | 1349 |
| 563 | 20250304 | 100100 | 8661262825 | 35100 | 35150 | 35200 | 35050 | 4681 |
| 564 | 20250304 | 100000 | 8496980850 | 35200 | 35550 | 35600 | 35200 | 6783 |
| 565 | 20250304 | 095900 | 8257276050 | 35550 | 35500 | 35575 | 35450 | 3387 |
| 566 | 20250304 | 095800 | 8136916100 | 35450 | 35500 | 35550 | 35450 | 8037 |
| 567 | 20250304 | 095700 | 7851464425 | 35500 | 35450 | 35500 | 35400 | 3148 |
| 568 | 20250304 | 095600 | 7739773625 | 35450 | 35450 | 35550 | 35400 | 3275 |
| 569 | 20250304 | 095500 | 7623575375 | 35450 | 35350 | 35500 | 35350 | 3297 |
| 570 | 20250304 | 095400 | 7506805525 | 35350 | 35300 | 35400 | 35200 | 4749 |
| 571 | 20250304 | 095300 | 7339187025 | 35350 | 35400 | 35450 | 35300 | 3739 |
| 572 | 20250304 | 095200 | 7206954925 | 35400 | 35350 | 35450 | 35300 | 4673 |
| 573 | 20250304 | 095100 | 7041737525 | 35350 | 35400 | 35500 | 35300 | 3195 |
| 574 | 20250304 | 095000 | 6928608975 | 35450 | 35500 | 35550 | 35350 | 3859 |
| 575 | 20250304 | 094900 | 6791766625 | 35500 | 35400 | 35550 | 35400 | 4836 |
| 576 | 20250304 | 094800 | 6620195175 | 35350 | 35350 | 35450 | 35300 | 4064 |
| 577 | 20250304 | 094700 | 6476597650 | 35350 | 35450 | 35450 | 35250 | 4206 |
| 578 | 20250304 | 094600 | 6327867350 | 35400 | 35450 | 35450 | 35300 | 3435 |
| 579 | 20250304 | 094500 | 6206233450 | 35450 | 35400 | 35450 | 35250 | 5096 |
| 580 | 20250304 | 094400 | 6026064600 | 35450 | 35450 | 35450 | 35275 | 2835 |
| 581 | 20250304 | 094300 | 5925757775 | 35450 | 35450 | 35450 | 35300 | 3756 |
| 582 | 20250304 | 094200 | 5792813850 | 35450 | 35450 | 35500 | 35350 | 3125 |
| 583 | 20250304 | 094100 | 5682067400 | 35450 | 35400 | 35450 | 35250 | 4175 |
| 584 | 20250304 | 094000 | 5534418450 | 35400 | 35400 | 35450 | 35300 | 3404 |
| 585 | 20250304 | 093900 | 5413902750 | 35400 | 35350 | 35450 | 35300 | 3893 |
| 586 | 20250304 | 093800 | 5276052350 | 35400 | 35400 | 35450 | 35300 | 3550 |
| 587 | 20250304 | 093700 | 5150379450 | 35400 | 35400 | 35500 | 35350 | 3418 |
| 588 | 20250304 | 093600 | 5029324350 | 35400 | 35450 | 35500 | 35350 | 4055 |
| 589 | 20250304 | 093500 | 4885675050 | 35400 | 35450 | 35500 | 35350 | 3690 |
| 590 | 20250304 | 093400 | 4754885200 | 35500 | 35500 | 35500 | 35350 | 3781 |
| 591 | 20250304 | 093300 | 4620792250 | 35400 | 35450 | 35500 | 35300 | 4438 |
| 592 | 20250304 | 093200 | 4463753900 | 35400 | 35300 | 35450 | 35200 | 4786 |
| 593 | 20250304 | 093100 | 4294538150 | 35300 | 35550 | 35550 | 35200 | 5035 |
| 594 | 20250304 | 093000 | 4116824600 | 35550 | 35650 | 35700 | 35350 | 5970 |
| 595 | 20250304 | 092900 | 3904729775 | 35600 | 35650 | 35700 | 35600 | 3568 |
| 596 | 20250304 | 092800 | 3777516175 | 35650 | 35650 | 35700 | 35600 | 2873 |
| 597 | 20250304 | 092700 | 3675061375 | 35600 | 35700 | 35700 | 35600 | 3154 |
| 598 | 20250304 | 092600 | 3562571075 | 35650 | 35700 | 35750 | 35600 | 6488 |
| 599 | 20250304 | 092500 | 3331024925 | 35650 | 35550 | 35700 | 35500 | 8064 |
| 600 | 20250304 | 092400 | 3043895800 | 35550 | 35550 | 35600 | 35500 | 5443 |
| 601 | 20250304 | 092300 | 2850231850 | 35600 | 35550 | 35650 | 35500 | 3926 |
| 602 | 20250304 | 092200 | 2710491950 | 35500 | 35500 | 35650 | 35475 | 4542 |
| 603 | 20250304 | 092100 | 2548941950 | 35550 | 35500 | 35600 | 35450 | 7592 |
| 604 | 20250304 | 092000 | 2279279575 | 35550 | 35400 | 35550 | 35350 | 5356 |
| 605 | 20250304 | 091900 | 2089263125 | 35400 | 35250 | 35450 | 35250 | 2847 |
| 606 | 20250304 | 091800 | 1988603075 | 35250 | 35300 | 35350 | 35200 | 4443 |
| 607 | 20250304 | 091700 | 1831895575 | 35300 | 35200 | 35300 | 35200 | 5395 |
| 608 | 20250304 | 091600 | 1641723875 | 35150 | 35150 | 35250 | 35100 | 5372 |
| 609 | 20250304 | 091500 | 1452753725 | 35100 | 34900 | 35200 | 34900 | 3372 |
| 610 | 20250304 | 091400 | 1334590325 | 34900 | 34850 | 34950 | 34650 | 4079 |
| 611 | 20250304 | 091300 | 1192442825 | 34850 | 34500 | 34850 | 34500 | 2053 |
| 612 | 20250304 | 091200 | 1121210375 | 34500 | 34400 | 34650 | 34400 | 1743 |
| 613 | 20250304 | 091100 | 1061006950 | 34450 | 34400 | 34450 | 34400 | 849 |
| 614 | 20250304 | 091000 | 1031764775 | 34450 | 34450 | 34450 | 34350 | 807 |
| 615 | 20250304 | 090900 | 1004002575 | 34450 | 34450 | 34500 | 34400 | 824 |
| 616 | 20250304 | 090800 | 975635975 | 34450 | 34400 | 34450 | 34400 | 505 |
| 617 | 20250304 | 090700 | 958261425 | 34450 | 34500 | 34500 | 34350 | 3249 |
| 618 | 20250304 | 090600 | 846358475 | 34450 | 34450 | 34450 | 34300 | 2085 |
| 619 | 20250304 | 090500 | 774715475 | 34450 | 34300 | 34500 | 34200 | 3780 |
| 620 | 20250304 | 090400 | 644970375 | 34250 | 34500 | 34500 | 34250 | 3992 |
| 621 | 20250304 | 090300 | 508001625 | 34500 | 34700 | 34700 | 34450 | 2270 |
| 622 | 20250304 | 090200 | 429497625 | 34550 | 34750 | 34750 | 34500 | 3258 |
| 623 | 20250304 | 090100 | 316569575 | 34750 | 34650 | 34850 | 34650 | 3123 |
| 624 | 20250304 | 090000 | 208133650 | 34650 | 34400 | 34850 | 34350 | 6026 |