34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 193300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 5223 |
| 3 | 20250306 | 193200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 4 | 20250306 | 193100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 5 | 20250306 | 193000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 6 | 20250306 | 192900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 7 | 20250306 | 192800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 8 | 20250306 | 192700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 9 | 20250306 | 192600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 10 | 20250306 | 192500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 11 | 20250306 | 192400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 12 | 20250306 | 192300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 13 | 20250306 | 192200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 14 | 20250306 | 192100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 15 | 20250306 | 192000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 16 | 20250306 | 191900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 17 | 20250306 | 191800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 18 | 20250306 | 191700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 19 | 20250306 | 191600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 20 | 20250306 | 191500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 21 | 20250306 | 191400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 22 | 20250306 | 191300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 23 | 20250306 | 191200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 24 | 20250306 | 191100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 25 | 20250306 | 191000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 26 | 20250306 | 190900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 27 | 20250306 | 190800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 28 | 20250306 | 190700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 29 | 20250306 | 190600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 30 | 20250306 | 190500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 31 | 20250306 | 190400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 32 | 20250306 | 190300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 5223 |
| 33 | 20250306 | 190200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 34 | 20250306 | 190100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 35 | 20250306 | 190000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 36 | 20250306 | 185900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 37 | 20250306 | 185800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 38 | 20250306 | 185700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 39 | 20250306 | 185600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 40 | 20250306 | 185500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 41 | 20250306 | 185400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 42 | 20250306 | 185300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 43 | 20250306 | 185200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 44 | 20250306 | 185100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 45 | 20250306 | 185000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 46 | 20250306 | 184900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 47 | 20250306 | 184800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 48 | 20250306 | 184700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 49 | 20250306 | 184600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 50 | 20250306 | 184500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 51 | 20250306 | 184400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 52 | 20250306 | 184300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 53 | 20250306 | 184200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 54 | 20250306 | 184100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 55 | 20250306 | 184000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 56 | 20250306 | 183900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 57 | 20250306 | 183800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 58 | 20250306 | 183700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 59 | 20250306 | 183600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 60 | 20250306 | 183500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 61 | 20250306 | 183400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 62 | 20250306 | 183300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 5223 |
| 63 | 20250306 | 183200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 64 | 20250306 | 183100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 65 | 20250306 | 183000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 66 | 20250306 | 182900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 67 | 20250306 | 182800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 68 | 20250306 | 182700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 69 | 20250306 | 182600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 70 | 20250306 | 182500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 71 | 20250306 | 182400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 72 | 20250306 | 182300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 73 | 20250306 | 182200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 74 | 20250306 | 182100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 75 | 20250306 | 182000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 76 | 20250306 | 181900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 77 | 20250306 | 181800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 78 | 20250306 | 181700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 79 | 20250306 | 181600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 80 | 20250306 | 181500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 81 | 20250306 | 181400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 82 | 20250306 | 181300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 83 | 20250306 | 181200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 84 | 20250306 | 181100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 85 | 20250306 | 181000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 86 | 20250306 | 180900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 87 | 20250306 | 180800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 88 | 20250306 | 180700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 89 | 20250306 | 180600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 90 | 20250306 | 180500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 91 | 20250306 | 180400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 92 | 20250306 | 180300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 5223 |
| 93 | 20250306 | 180200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 94 | 20250306 | 180100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 95 | 20250306 | 180000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 96 | 20250306 | 175900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 97 | 20250306 | 175800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 98 | 20250306 | 175700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 99 | 20250306 | 175600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 100 | 20250306 | 175500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 101 | 20250306 | 175400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 102 | 20250306 | 175300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 103 | 20250306 | 175200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 104 | 20250306 | 175100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 105 | 20250306 | 175000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 106 | 20250306 | 174900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 107 | 20250306 | 174800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 108 | 20250306 | 174700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 109 | 20250306 | 174600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 110 | 20250306 | 174500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 111 | 20250306 | 174400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 112 | 20250306 | 174300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 113 | 20250306 | 174200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 114 | 20250306 | 174100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 115 | 20250306 | 174000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 116 | 20250306 | 173900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 117 | 20250306 | 173800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 118 | 20250306 | 173700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 119 | 20250306 | 173600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 120 | 20250306 | 173500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 121 | 20250306 | 173400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 122 | 20250306 | 173300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 5223 |
| 123 | 20250306 | 173200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 124 | 20250306 | 173100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 125 | 20250306 | 173000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 126 | 20250306 | 172900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 127 | 20250306 | 172800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 128 | 20250306 | 172700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 129 | 20250306 | 172600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 130 | 20250306 | 172500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 131 | 20250306 | 172400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 132 | 20250306 | 172300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 133 | 20250306 | 172200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 134 | 20250306 | 172100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 135 | 20250306 | 172000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 136 | 20250306 | 171900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 137 | 20250306 | 171800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 138 | 20250306 | 171700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 139 | 20250306 | 171600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 140 | 20250306 | 171500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 141 | 20250306 | 171400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 142 | 20250306 | 171300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 143 | 20250306 | 171200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 144 | 20250306 | 171100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 145 | 20250306 | 171000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 146 | 20250306 | 170900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 147 | 20250306 | 170800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 148 | 20250306 | 170700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 149 | 20250306 | 170600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 150 | 20250306 | 170500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 151 | 20250306 | 170400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 152 | 20250306 | 170300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 5223 |
| 153 | 20250306 | 170200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 154 | 20250306 | 170100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 155 | 20250306 | 170000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 156 | 20250306 | 165900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 157 | 20250306 | 165800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 158 | 20250306 | 165700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 159 | 20250306 | 165600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 160 | 20250306 | 165500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 161 | 20250306 | 165400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 162 | 20250306 | 165300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 163 | 20250306 | 165200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 164 | 20250306 | 165100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 165 | 20250306 | 165000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 166 | 20250306 | 164900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 167 | 20250306 | 164800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 168 | 20250306 | 164700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 169 | 20250306 | 164600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 170 | 20250306 | 164500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 171 | 20250306 | 164400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 172 | 20250306 | 164300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 173 | 20250306 | 164200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 174 | 20250306 | 164100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 175 | 20250306 | 164000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 176 | 20250306 | 163900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 177 | 20250306 | 163800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 178 | 20250306 | 163700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 179 | 20250306 | 163600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 180 | 20250306 | 163500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 181 | 20250306 | 163400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 182 | 20250306 | 163300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 5223 |
| 183 | 20250306 | 163200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 184 | 20250306 | 163100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 185 | 20250306 | 163000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 186 | 20250306 | 162900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 187 | 20250306 | 162800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 188 | 20250306 | 162700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 189 | 20250306 | 162600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 190 | 20250306 | 162500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 191 | 20250306 | 162400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 192 | 20250306 | 162300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 193 | 20250306 | 162200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 194 | 20250306 | 162100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 195 | 20250306 | 162000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 196 | 20250306 | 161900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 197 | 20250306 | 161800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 198 | 20250306 | 161700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 199 | 20250306 | 161600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 200 | 20250306 | 161500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 201 | 20250306 | 161400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 202 | 20250306 | 161300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 203 | 20250306 | 161200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 204 | 20250306 | 161100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 205 | 20250306 | 161000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 206 | 20250306 | 160900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 207 | 20250306 | 160800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 208 | 20250306 | 160700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 209 | 20250306 | 160600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 210 | 20250306 | 160500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 211 | 20250306 | 160400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 212 | 20250306 | 160300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 5223 |
| 213 | 20250306 | 160200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 214 | 20250306 | 160100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 215 | 20250306 | 160000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 216 | 20250306 | 155900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 217 | 20250306 | 155800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 218 | 20250306 | 155700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 219 | 20250306 | 155600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 220 | 20250306 | 155500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 221 | 20250306 | 155400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 222 | 20250306 | 155300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 223 | 20250306 | 155200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 224 | 20250306 | 155100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 225 | 20250306 | 155000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 226 | 20250306 | 154900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 227 | 20250306 | 154800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 228 | 20250306 | 154700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 229 | 20250306 | 154600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 230 | 20250306 | 154500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 231 | 20250306 | 154400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 232 | 20250306 | 154300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 233 | 20250306 | 154200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 234 | 20250306 | 154100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 235 | 20250306 | 154000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 236 | 20250306 | 153900 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 237 | 20250306 | 153800 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 238 | 20250306 | 153700 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 239 | 20250306 | 153600 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 240 | 20250306 | 153500 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 241 | 20250306 | 153400 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 242 | 20250306 | 153300 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 5223 |
| 243 | 20250306 | 153200 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 244 | 20250306 | 153100 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 245 | 20250306 | 153000 | 17046539700 | 29150 | 29150 | 29150 | 29150 | 5223 |
| 246 | 20250306 | 152900 | 16894289250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 247 | 20250306 | 152800 | 16894289250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 248 | 20250306 | 152700 | 16894289250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 249 | 20250306 | 152600 | 16894289250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 250 | 20250306 | 152500 | 16894289250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 251 | 20250306 | 152400 | 16894289250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 252 | 20250306 | 152300 | 16894289250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 253 | 20250306 | 152200 | 16894289250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 254 | 20250306 | 152100 | 16894289250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 255 | 20250306 | 152000 | 16894289250 | 29200 | 29200 | 29200 | 29200 | 0 |
| 256 | 20250306 | 151900 | 16894289250 | 29200 | 29100 | 29200 | 29050 | 4524 |
| 257 | 20250306 | 151800 | 16762457350 | 29100 | 28950 | 29100 | 28950 | 4784 |
| 258 | 20250306 | 151700 | 16623611100 | 29000 | 28900 | 29000 | 28900 | 2576 |
| 259 | 20250306 | 151600 | 16549039400 | 28950 | 28925 | 28950 | 28900 | 805 |
| 260 | 20250306 | 151500 | 16525758075 | 28925 | 28900 | 28950 | 28900 | 304 |
| 261 | 20250306 | 151400 | 16516969150 | 28950 | 28950 | 28950 | 28900 | 612 |
| 262 | 20250306 | 151300 | 16499256800 | 28900 | 28950 | 28950 | 28850 | 293 |
| 263 | 20250306 | 151200 | 16490797000 | 28950 | 28850 | 28950 | 28850 | 1136 |
| 264 | 20250306 | 151100 | 16457973350 | 28850 | 28800 | 28850 | 28800 | 1832 |
| 265 | 20250306 | 151000 | 16405174250 | 28750 | 28800 | 28800 | 28700 | 3015 |
| 266 | 20250306 | 150900 | 16318544500 | 28750 | 28750 | 28800 | 28750 | 638 |
| 267 | 20250306 | 150800 | 16300197450 | 28750 | 28750 | 28800 | 28750 | 1850 |
| 268 | 20250306 | 150700 | 16247000250 | 28750 | 28800 | 28800 | 28750 | 606 |
| 269 | 20250306 | 150600 | 16229572000 | 28750 | 28750 | 28800 | 28750 | 1084 |
| 270 | 20250306 | 150500 | 16198392800 | 28750 | 28775 | 28800 | 28750 | 770 |
| 271 | 20250306 | 150400 | 16176252450 | 28775 | 28750 | 28800 | 28750 | 501 |
| 272 | 20250306 | 150300 | 16161847950 | 28750 | 28750 | 28800 | 28750 | 501 |
| 273 | 20250306 | 150200 | 16147438150 | 28750 | 28800 | 28850 | 28750 | 1019 |
| 274 | 20250306 | 150100 | 16118104200 | 28850 | 28900 | 28900 | 28850 | 2938 |
| 275 | 20250306 | 150000 | 16033337500 | 28900 | 28900 | 28950 | 28850 | 1180 |
| 276 | 20250306 | 145900 | 15999221100 | 28900 | 28900 | 28900 | 28850 | 726 |
| 277 | 20250306 | 145800 | 15978268025 | 28900 | 28875 | 28925 | 28850 | 216 |
| 278 | 20250306 | 145700 | 15972026050 | 28900 | 28950 | 28950 | 28850 | 991 |
| 279 | 20250306 | 145600 | 15943362450 | 28950 | 28875 | 28950 | 28850 | 1277 |
| 280 | 20250306 | 145500 | 15906460450 | 28850 | 28850 | 28850 | 28850 | 658 |
| 281 | 20250306 | 145400 | 15887477150 | 28850 | 28850 | 28850 | 28800 | 202 |
| 282 | 20250306 | 145300 | 15881653100 | 28850 | 28750 | 28850 | 28750 | 882 |
| 283 | 20250306 | 145200 | 15856270100 | 28750 | 28800 | 28800 | 28750 | 153 |
| 284 | 20250306 | 145100 | 15851869200 | 28850 | 28800 | 28850 | 28750 | 531 |
| 285 | 20250306 | 145000 | 15836577450 | 28800 | 28800 | 28800 | 28750 | 1268 |
| 286 | 20250306 | 144900 | 15800100650 | 28800 | 28800 | 28800 | 28750 | 569 |
| 287 | 20250306 | 144800 | 15783721100 | 28800 | 28750 | 28800 | 28700 | 1086 |
| 288 | 20250306 | 144700 | 15752534950 | 28750 | 28750 | 28750 | 28700 | 1347 |
| 289 | 20250306 | 144600 | 15713846075 | 28750 | 28700 | 28750 | 28700 | 1594 |
| 290 | 20250306 | 144500 | 15668063525 | 28750 | 28800 | 28800 | 28700 | 2439 |
| 291 | 20250306 | 144400 | 15597979975 | 28800 | 28850 | 28850 | 28800 | 2799 |
| 292 | 20250306 | 144300 | 15517333725 | 28850 | 28900 | 28900 | 28850 | 1453 |
| 293 | 20250306 | 144200 | 15475397075 | 28900 | 28900 | 28900 | 28900 | 1419 |
| 294 | 20250306 | 144100 | 15434387975 | 28875 | 28900 | 28900 | 28850 | 138 |
| 295 | 20250306 | 144000 | 15430403050 | 28900 | 28900 | 28925 | 28900 | 556 |
| 296 | 20250306 | 143900 | 15414334625 | 28900 | 28900 | 28900 | 28900 | 1441 |
| 297 | 20250306 | 143800 | 15372689725 | 28900 | 28900 | 28950 | 28900 | 142 |
| 298 | 20250306 | 143700 | 15368584075 | 28900 | 28900 | 29000 | 28900 | 894 |
| 299 | 20250306 | 143600 | 15342735925 | 28950 | 28900 | 29000 | 28900 | 1058 |
| 300 | 20250306 | 143500 | 15312148875 | 28900 | 28900 | 29000 | 28900 | 862 |
| 301 | 20250306 | 143400 | 15287210875 | 28950 | 28950 | 28950 | 28900 | 606 |
| 302 | 20250306 | 143300 | 15269678325 | 29000 | 28950 | 29000 | 28900 | 749 |
| 303 | 20250306 | 143200 | 15247994775 | 28950 | 29000 | 29000 | 28950 | 121 |
| 304 | 20250306 | 143100 | 15244487775 | 29000 | 29050 | 29050 | 29000 | 588 |
| 305 | 20250306 | 143000 | 15227435675 | 29050 | 29100 | 29100 | 29050 | 407 |
| 306 | 20250306 | 142900 | 15215608575 | 29050 | 29050 | 29100 | 29050 | 614 |
| 307 | 20250306 | 142800 | 15197757550 | 29075 | 29050 | 29100 | 29050 | 775 |
| 308 | 20250306 | 142700 | 15175217525 | 29050 | 29075 | 29100 | 29050 | 926 |
| 309 | 20250306 | 142600 | 15148283625 | 29050 | 29050 | 29050 | 29000 | 1059 |
| 310 | 20250306 | 142500 | 15117522275 | 29050 | 29050 | 29050 | 29000 | 331 |
| 311 | 20250306 | 142400 | 15107912575 | 29000 | 29000 | 29000 | 28950 | 529 |
| 312 | 20250306 | 142300 | 15092578375 | 29000 | 29000 | 29000 | 28950 | 437 |
| 313 | 20250306 | 142200 | 15079906025 | 29000 | 28950 | 29000 | 28950 | 703 |
| 314 | 20250306 | 142100 | 15059535275 | 28950 | 29000 | 29000 | 28950 | 71 |
| 315 | 20250306 | 142000 | 15057477025 | 29000 | 29000 | 29000 | 29000 | 483 |
| 316 | 20250306 | 141900 | 15043470025 | 28950 | 28950 | 28950 | 28950 | 574 |
| 317 | 20250306 | 141800 | 15026852725 | 28950 | 29000 | 29000 | 28950 | 824 |
| 318 | 20250306 | 141700 | 15002986125 | 29000 | 29000 | 29025 | 29000 | 735 |
| 319 | 20250306 | 141600 | 14981668625 | 29000 | 29050 | 29050 | 29000 | 907 |
| 320 | 20250306 | 141500 | 14955335025 | 29050 | 29000 | 29050 | 29000 | 1031 |
| 321 | 20250306 | 141400 | 14925423000 | 28950 | 28950 | 28975 | 28950 | 749 |
| 322 | 20250306 | 141300 | 14903739425 | 28950 | 28900 | 28950 | 28850 | 1493 |
| 323 | 20250306 | 141200 | 14860654175 | 28900 | 28800 | 28900 | 28800 | 1830 |
| 324 | 20250306 | 141100 | 14807854175 | 28850 | 28800 | 28850 | 28800 | 758 |
| 325 | 20250306 | 141000 | 14785991600 | 28800 | 28800 | 28800 | 28800 | 44 |
| 326 | 20250306 | 140900 | 14784724400 | 28850 | 28800 | 28850 | 28800 | 210 |
| 327 | 20250306 | 140800 | 14778667250 | 28800 | 28800 | 28800 | 28800 | 303 |
| 328 | 20250306 | 140700 | 14769940850 | 28800 | 28850 | 28850 | 28800 | 663 |
| 329 | 20250306 | 140600 | 14750844975 | 28850 | 28850 | 28850 | 28800 | 338 |
| 330 | 20250306 | 140500 | 14741105625 | 28850 | 28850 | 28850 | 28800 | 189 |
| 331 | 20250306 | 140400 | 14735661025 | 28850 | 28850 | 28850 | 28850 | 186 |
| 332 | 20250306 | 140300 | 14730294925 | 28850 | 28850 | 28875 | 28850 | 91 |
| 333 | 20250306 | 140200 | 14727669550 | 28900 | 28850 | 28900 | 28850 | 456 |
| 334 | 20250306 | 140100 | 14714511625 | 28800 | 28850 | 28850 | 28800 | 11 |
| 335 | 20250306 | 140000 | 14714194525 | 28800 | 28850 | 28850 | 28800 | 1021 |
| 336 | 20250306 | 135900 | 14684741375 | 28850 | 28950 | 28950 | 28850 | 753 |
| 337 | 20250306 | 135800 | 14662977850 | 28900 | 28950 | 28950 | 28900 | 1573 |
| 338 | 20250306 | 135700 | 14617477650 | 28950 | 28950 | 28950 | 28900 | 176 |
| 339 | 20250306 | 135600 | 14612385450 | 28950 | 28950 | 28950 | 28900 | 530 |
| 340 | 20250306 | 135500 | 14597047850 | 28950 | 28925 | 28950 | 28900 | 301 |
| 341 | 20250306 | 135400 | 14588337325 | 28900 | 28900 | 28900 | 28850 | 597 |
| 342 | 20250306 | 135300 | 14571085250 | 28900 | 28900 | 28900 | 28850 | 188 |
| 343 | 20250306 | 135200 | 14565656075 | 28900 | 28900 | 28900 | 28900 | 42 |
| 344 | 20250306 | 135100 | 14564442275 | 28900 | 28850 | 28900 | 28850 | 233 |
| 345 | 20250306 | 135000 | 14557708875 | 28850 | 28900 | 28900 | 28850 | 582 |
| 346 | 20250306 | 134900 | 14540912025 | 28850 | 28850 | 28900 | 28850 | 1385 |
| 347 | 20250306 | 134800 | 14500948050 | 28850 | 28875 | 28875 | 28850 | 138 |
| 348 | 20250306 | 134700 | 14496965925 | 28850 | 28875 | 28875 | 28850 | 649 |
| 349 | 20250306 | 134600 | 14478241075 | 28875 | 28850 | 28900 | 28850 | 533 |
| 350 | 20250306 | 134500 | 14462863125 | 28850 | 28850 | 28850 | 28800 | 1037 |
| 351 | 20250306 | 134400 | 14432951775 | 28850 | 28800 | 28850 | 28800 | 263 |
| 352 | 20250306 | 134300 | 14425375925 | 28800 | 28850 | 28900 | 28800 | 1326 |
| 353 | 20250306 | 134200 | 14387149775 | 28850 | 28800 | 28850 | 28800 | 378 |
| 354 | 20250306 | 134100 | 14376263125 | 28850 | 28800 | 28850 | 28750 | 463 |
| 355 | 20250306 | 134000 | 14362926225 | 28750 | 28750 | 28750 | 28700 | 914 |
| 356 | 20250306 | 133900 | 14336661675 | 28750 | 28800 | 28800 | 28750 | 220 |
| 357 | 20250306 | 133800 | 14330329925 | 28800 | 28900 | 28900 | 28800 | 1059 |
| 358 | 20250306 | 133700 | 14299801975 | 28900 | 28850 | 28900 | 28850 | 811 |
| 359 | 20250306 | 133600 | 14276402075 | 28800 | 28750 | 28825 | 28750 | 1119 |
| 360 | 20250306 | 133500 | 14244212050 | 28800 | 28800 | 28800 | 28750 | 851 |
| 361 | 20250306 | 133400 | 14219727200 | 28800 | 28700 | 28800 | 28700 | 387 |
| 362 | 20250306 | 133300 | 14208602550 | 28700 | 28750 | 28750 | 28700 | 1265 |
| 363 | 20250306 | 133200 | 14172263950 | 28750 | 28700 | 28750 | 28650 | 2031 |
| 364 | 20250306 | 133100 | 14114007850 | 28700 | 28700 | 28750 | 28600 | 3037 |
| 365 | 20250306 | 133000 | 14026889050 | 28700 | 28500 | 28700 | 28500 | 4121 |
| 366 | 20250306 | 132900 | 13909150700 | 28550 | 28650 | 28650 | 28500 | 7794 |
| 367 | 20250306 | 132800 | 13686518200 | 28650 | 28850 | 28850 | 28650 | 3978 |
| 368 | 20250306 | 132700 | 13572221950 | 28850 | 28850 | 28900 | 28800 | 1574 |
| 369 | 20250306 | 132600 | 13526833050 | 28850 | 28850 | 28900 | 28800 | 1923 |
| 370 | 20250306 | 132500 | 13471404275 | 28850 | 28850 | 28850 | 28800 | 1094 |
| 371 | 20250306 | 132400 | 13439880175 | 28800 | 28850 | 28850 | 28800 | 407 |
| 372 | 20250306 | 132300 | 13428138275 | 28850 | 28800 | 28850 | 28800 | 1473 |
| 373 | 20250306 | 132200 | 13385644525 | 28800 | 28750 | 28800 | 28750 | 1019 |
| 374 | 20250306 | 132100 | 13356317675 | 28750 | 28700 | 28750 | 28700 | 2110 |
| 375 | 20250306 | 132000 | 13295732025 | 28650 | 28800 | 28800 | 28650 | 2259 |
| 376 | 20250306 | 131900 | 13230879425 | 28750 | 28750 | 28800 | 28750 | 1211 |
| 377 | 20250306 | 131800 | 13196063075 | 28750 | 28900 | 28900 | 28750 | 650 |
| 378 | 20250306 | 131700 | 13177356975 | 28900 | 28800 | 28950 | 28800 | 2008 |
| 379 | 20250306 | 131600 | 13119433375 | 28850 | 28950 | 28950 | 28800 | 2330 |
| 380 | 20250306 | 131500 | 13052228975 | 28900 | 29050 | 29050 | 28900 | 2566 |
| 381 | 20250306 | 131400 | 12977801725 | 29050 | 29050 | 29100 | 29050 | 409 |
| 382 | 20250306 | 131300 | 12965920025 | 29050 | 29050 | 29050 | 29050 | 487 |
| 383 | 20250306 | 131200 | 12951772675 | 29050 | 29050 | 29050 | 29050 | 382 |
| 384 | 20250306 | 131100 | 12940675575 | 29050 | 29050 | 29100 | 29050 | 986 |
| 385 | 20250306 | 131000 | 12912027225 | 29100 | 29100 | 29100 | 29050 | 226 |
| 386 | 20250306 | 130900 | 12905459275 | 29100 | 29050 | 29100 | 29000 | 425 |
| 387 | 20250306 | 130800 | 12893106125 | 29050 | 29050 | 29100 | 29000 | 2370 |
| 388 | 20250306 | 130700 | 12824247950 | 29050 | 29050 | 29150 | 29050 | 421 |
| 389 | 20250306 | 130600 | 12812002775 | 29100 | 29100 | 29100 | 29050 | 1438 |
| 390 | 20250306 | 130500 | 12770157575 | 29100 | 29150 | 29150 | 29100 | 465 |
| 391 | 20250306 | 130400 | 12756624075 | 29150 | 29150 | 29150 | 29100 | 1517 |
| 392 | 20250306 | 130300 | 12712431025 | 29100 | 29100 | 29150 | 29050 | 774 |
| 393 | 20250306 | 130200 | 12689903075 | 29100 | 29050 | 29100 | 29050 | 1330 |
| 394 | 20250306 | 130100 | 12651262825 | 29050 | 29000 | 29050 | 29000 | 1824 |
| 395 | 20250306 | 130000 | 12598309725 | 29000 | 28950 | 29000 | 28950 | 737 |
| 396 | 20250306 | 125900 | 12576938200 | 28950 | 28925 | 28950 | 28900 | 833 |
| 397 | 20250306 | 125800 | 12552825125 | 28900 | 28950 | 28950 | 28900 | 163 |
| 398 | 20250306 | 125700 | 12548113575 | 28950 | 28900 | 28950 | 28900 | 138 |
| 399 | 20250306 | 125600 | 12544123975 | 28900 | 28900 | 28925 | 28900 | 505 |
| 400 | 20250306 | 125500 | 12529529225 | 28900 | 28925 | 28925 | 28850 | 2216 |
| 401 | 20250306 | 125400 | 12465496400 | 28950 | 28950 | 28950 | 28900 | 183 |
| 402 | 20250306 | 125300 | 12460199550 | 28950 | 28900 | 28950 | 28900 | 1195 |
| 403 | 20250306 | 125200 | 12425621300 | 28900 | 28900 | 29000 | 28900 | 1880 |
| 404 | 20250306 | 125100 | 12371244700 | 28900 | 28900 | 28900 | 28850 | 839 |
| 405 | 20250306 | 125000 | 12347002575 | 28900 | 28850 | 28900 | 28825 | 1991 |
| 406 | 20250306 | 124900 | 12289520825 | 28850 | 28650 | 28850 | 28650 | 3255 |
| 407 | 20250306 | 124800 | 12196110650 | 28650 | 28600 | 28650 | 28600 | 1119 |
| 408 | 20250306 | 124700 | 12164069650 | 28600 | 28650 | 28650 | 28600 | 1726 |
| 409 | 20250306 | 124600 | 12114670850 | 28600 | 28800 | 28800 | 28600 | 4501 |
| 410 | 20250306 | 124500 | 11985542875 | 28850 | 28750 | 28850 | 28750 | 486 |
| 411 | 20250306 | 124400 | 11971550725 | 28775 | 28800 | 28825 | 28750 | 657 |
| 412 | 20250306 | 124300 | 11952636550 | 28900 | 28850 | 28900 | 28800 | 518 |
| 413 | 20250306 | 124200 | 11937694700 | 28900 | 28750 | 28900 | 28750 | 1190 |
| 414 | 20250306 | 124100 | 11903397000 | 28750 | 28700 | 28750 | 28650 | 1199 |
| 415 | 20250306 | 124000 | 11869014900 | 28650 | 28700 | 28750 | 28650 | 2160 |
| 416 | 20250306 | 123900 | 11807077550 | 28700 | 28750 | 28800 | 28700 | 2589 |
| 417 | 20250306 | 123800 | 11732663100 | 28750 | 28750 | 28750 | 28700 | 2413 |
| 418 | 20250306 | 123700 | 11663296250 | 28700 | 28750 | 28750 | 28700 | 962 |
| 419 | 20250306 | 123600 | 11635669150 | 28750 | 28650 | 28750 | 28650 | 1440 |
| 420 | 20250306 | 123500 | 11594336550 | 28650 | 28700 | 28700 | 28650 | 4239 |
| 421 | 20250306 | 123400 | 11472726675 | 28650 | 28700 | 28700 | 28650 | 3424 |
| 422 | 20250306 | 123300 | 11374584275 | 28700 | 28700 | 28750 | 28600 | 5543 |
| 423 | 20250306 | 123200 | 11215910075 | 28700 | 28800 | 28800 | 28300 | 17390 |
| 424 | 20250306 | 123100 | 10719484375 | 28800 | 29050 | 29050 | 28600 | 21040 |
| 425 | 20250306 | 123000 | 10111650975 | 29050 | 29050 | 29050 | 29000 | 2222 |
| 426 | 20250306 | 122900 | 10047158425 | 29050 | 29150 | 29150 | 29050 | 4521 |
| 427 | 20250306 | 122800 | 9915711975 | 29100 | 29150 | 29150 | 29100 | 398 |
| 428 | 20250306 | 122700 | 9904124025 | 29150 | 29150 | 29150 | 29150 | 86 |
| 429 | 20250306 | 122600 | 9901617125 | 29100 | 29150 | 29150 | 29100 | 773 |
| 430 | 20250306 | 122500 | 9879119875 | 29150 | 29150 | 29150 | 29100 | 603 |
| 431 | 20250306 | 122400 | 9861552875 | 29150 | 29100 | 29150 | 29100 | 1171 |
| 432 | 20250306 | 122300 | 9827476725 | 29100 | 29100 | 29150 | 29100 | 822 |
| 433 | 20250306 | 122200 | 9803555525 | 29100 | 29150 | 29150 | 29100 | 233 |
| 434 | 20250306 | 122100 | 9796772825 | 29150 | 29150 | 29150 | 29150 | 405 |
| 435 | 20250306 | 122000 | 9784967075 | 29150 | 29150 | 29150 | 29100 | 270 |
| 436 | 20250306 | 121900 | 9777101575 | 29100 | 29150 | 29150 | 29100 | 907 |
| 437 | 20250306 | 121800 | 9750694125 | 29100 | 29150 | 29150 | 29100 | 573 |
| 438 | 20250306 | 121700 | 9734006275 | 29100 | 29100 | 29100 | 29100 | 788 |
| 439 | 20250306 | 121600 | 9711075475 | 29050 | 29100 | 29100 | 29050 | 241 |
| 440 | 20250306 | 121500 | 9704069325 | 29100 | 29100 | 29100 | 29100 | 58 |
| 441 | 20250306 | 121400 | 9702381525 | 29050 | 29075 | 29100 | 29050 | 2441 |
| 442 | 20250306 | 121300 | 9631448750 | 29050 | 29150 | 29150 | 29050 | 2898 |
| 443 | 20250306 | 121200 | 9547169100 | 29150 | 29150 | 29150 | 29150 | 160 |
| 444 | 20250306 | 121100 | 9542505100 | 29200 | 29200 | 29200 | 29100 | 1363 |
| 445 | 20250306 | 121000 | 9502798850 | 29150 | 29200 | 29200 | 29150 | 1034 |
| 446 | 20250306 | 120900 | 9472638000 | 29200 | 29200 | 29200 | 29150 | 1351 |
| 447 | 20250306 | 120800 | 9433208700 | 29200 | 29250 | 29250 | 29200 | 407 |
| 448 | 20250306 | 120700 | 9421312100 | 29250 | 29200 | 29250 | 29200 | 178 |
| 449 | 20250306 | 120600 | 9416109300 | 29150 | 29200 | 29250 | 29150 | 1269 |
| 450 | 20250306 | 120500 | 9379025775 | 29150 | 29200 | 29200 | 29150 | 751 |
| 451 | 20250306 | 120400 | 9357097625 | 29150 | 29150 | 29150 | 29150 | 208 |
| 452 | 20250306 | 120300 | 9351034425 | 29100 | 29100 | 29150 | 29050 | 1224 |
| 453 | 20250306 | 120200 | 9315413475 | 29150 | 29200 | 29200 | 29050 | 6487 |
| 454 | 20250306 | 120100 | 9126488175 | 29150 | 29350 | 29350 | 29150 | 7187 |
| 455 | 20250306 | 120000 | 8916527475 | 29300 | 29350 | 29350 | 29300 | 513 |
| 456 | 20250306 | 115900 | 8901492925 | 29300 | 29250 | 29350 | 29250 | 1990 |
| 457 | 20250306 | 115800 | 8843194275 | 29250 | 29250 | 29300 | 29250 | 999 |
| 458 | 20250306 | 115700 | 8813967975 | 29250 | 29300 | 29300 | 29250 | 413 |
| 459 | 20250306 | 115600 | 8801867275 | 29300 | 29250 | 29300 | 29250 | 603 |
| 460 | 20250306 | 115500 | 8784206675 | 29300 | 29275 | 29300 | 29250 | 270 |
| 461 | 20250306 | 115400 | 8776308075 | 29300 | 29300 | 29300 | 29250 | 39 |
| 462 | 20250306 | 115300 | 8775165475 | 29300 | 29300 | 29300 | 29300 | 366 |
| 463 | 20250306 | 115200 | 8764441675 | 29300 | 29350 | 29350 | 29300 | 88 |
| 464 | 20250306 | 115100 | 8761860775 | 29300 | 29350 | 29350 | 29300 | 195 |
| 465 | 20250306 | 115000 | 8756147175 | 29350 | 29400 | 29400 | 29300 | 44 |
| 466 | 20250306 | 114900 | 8754856400 | 29300 | 29350 | 29350 | 29300 | 816 |
| 467 | 20250306 | 114800 | 8730936950 | 29350 | 29350 | 29350 | 29350 | 267 |
| 468 | 20250306 | 114700 | 8723100500 | 29350 | 29400 | 29400 | 29350 | 382 |
| 469 | 20250306 | 114600 | 8711884750 | 29350 | 29350 | 29350 | 29350 | 1 |
| 470 | 20250306 | 114500 | 8711855400 | 29350 | 29350 | 29350 | 29350 | 4 |
| 471 | 20250306 | 114400 | 8711738000 | 29350 | 29400 | 29400 | 29350 | 182 |
| 472 | 20250306 | 114300 | 8706394700 | 29350 | 29350 | 29350 | 29300 | 605 |
| 473 | 20250306 | 114200 | 8688667100 | 29350 | 29325 | 29350 | 29325 | 579 |
| 474 | 20250306 | 114100 | 8671673475 | 29325 | 29325 | 29325 | 29325 | 134 |
| 475 | 20250306 | 114000 | 8667743925 | 29350 | 29350 | 29350 | 29300 | 196 |
| 476 | 20250306 | 113900 | 8661991775 | 29400 | 29400 | 29400 | 29350 | 24 |
| 477 | 20250306 | 113800 | 8661286225 | 29400 | 29350 | 29400 | 29350 | 201 |
| 478 | 20250306 | 113700 | 8655385925 | 29350 | 29350 | 29350 | 29300 | 255 |
| 479 | 20250306 | 113600 | 8647908175 | 29300 | 29300 | 29300 | 29250 | 776 |
| 480 | 20250306 | 113500 | 8625177925 | 29300 | 29300 | 29300 | 29250 | 299 |
| 481 | 20250306 | 113400 | 8616427325 | 29300 | 29300 | 29300 | 29250 | 900 |
| 482 | 20250306 | 113300 | 8590098550 | 29250 | 29300 | 29300 | 29250 | 1395 |
| 483 | 20250306 | 113200 | 8549234350 | 29350 | 29300 | 29350 | 29300 | 952 |
| 484 | 20250306 | 113100 | 8521328700 | 29300 | 29300 | 29350 | 29300 | 472 |
| 485 | 20250306 | 113000 | 8507496400 | 29300 | 29400 | 29400 | 29300 | 4518 |
| 486 | 20250306 | 112900 | 8374977800 | 29350 | 29400 | 29450 | 29350 | 3119 |
| 487 | 20250306 | 112800 | 8283282050 | 29400 | 29450 | 29450 | 29400 | 354 |
| 488 | 20250306 | 112700 | 8272873650 | 29450 | 29400 | 29450 | 29400 | 394 |
| 489 | 20250306 | 112600 | 8261283050 | 29400 | 29450 | 29450 | 29400 | 1446 |
| 490 | 20250306 | 112500 | 8218757650 | 29450 | 29450 | 29450 | 29450 | 264 |
| 491 | 20250306 | 112400 | 8210982850 | 29400 | 29450 | 29450 | 29400 | 305 |
| 492 | 20250306 | 112300 | 8202015650 | 29450 | 29450 | 29450 | 29450 | 389 |
| 493 | 20250306 | 112200 | 8190559600 | 29500 | 29500 | 29500 | 29450 | 132 |
| 494 | 20250306 | 112100 | 8186670750 | 29500 | 29450 | 29500 | 29450 | 142 |
| 495 | 20250306 | 112000 | 8182488800 | 29450 | 29450 | 29450 | 29450 | 563 |
| 496 | 20250306 | 111900 | 8165908450 | 29450 | 29450 | 29450 | 29450 | 33 |
| 497 | 20250306 | 111800 | 8164936600 | 29450 | 29450 | 29450 | 29450 | 140 |
| 498 | 20250306 | 111700 | 8160813600 | 29450 | 29450 | 29450 | 29450 | 472 |
| 499 | 20250306 | 111600 | 8146913200 | 29450 | 29400 | 29450 | 29400 | 541 |
| 500 | 20250306 | 111500 | 8130991200 | 29400 | 29450 | 29450 | 29400 | 149 |
| 501 | 20250306 | 111400 | 8126606050 | 29450 | 29425 | 29450 | 29400 | 710 |
| 502 | 20250306 | 111300 | 8105700550 | 29425 | 29400 | 29450 | 29400 | 151 |
| 503 | 20250306 | 111200 | 8101259350 | 29400 | 29400 | 29450 | 29400 | 418 |
| 504 | 20250306 | 111100 | 8088968500 | 29400 | 29450 | 29500 | 29400 | 110 |
| 505 | 20250306 | 111000 | 8085733900 | 29450 | 29500 | 29500 | 29450 | 138 |
| 506 | 20250306 | 110900 | 8081669700 | 29450 | 29500 | 29500 | 29400 | 281 |
| 507 | 20250306 | 110800 | 8073393450 | 29450 | 29450 | 29450 | 29450 | 86 |
| 508 | 20250306 | 110700 | 8070860750 | 29450 | 29500 | 29500 | 29450 | 499 |
| 509 | 20250306 | 110600 | 8056157800 | 29500 | 29550 | 29550 | 29500 | 17 |
| 510 | 20250306 | 110500 | 8055656250 | 29550 | 29450 | 29550 | 29450 | 152 |
| 511 | 20250306 | 110400 | 8051174650 | 29450 | 29500 | 29550 | 29450 | 1274 |
| 512 | 20250306 | 110300 | 8013642900 | 29450 | 29450 | 29450 | 29450 | 0 |
| 513 | 20250306 | 110200 | 8013642900 | 29450 | 29450 | 29500 | 29450 | 748 |
| 514 | 20250306 | 110100 | 7991613550 | 29450 | 29525 | 29525 | 29450 | 801 |
| 515 | 20250306 | 110000 | 7967985975 | 29550 | 29550 | 29550 | 29525 | 44 |
| 516 | 20250306 | 105900 | 7966685900 | 29550 | 29550 | 29600 | 29550 | 450 |
| 517 | 20250306 | 105800 | 7953388300 | 29550 | 29550 | 29575 | 29550 | 510 |
| 518 | 20250306 | 105700 | 7938317300 | 29550 | 29550 | 29550 | 29500 | 317 |
| 519 | 20250306 | 105600 | 7928950925 | 29500 | 29500 | 29550 | 29500 | 124 |
| 520 | 20250306 | 105500 | 7925292775 | 29500 | 29500 | 29500 | 29450 | 688 |
| 521 | 20250306 | 105400 | 7905022825 | 29500 | 29500 | 29500 | 29500 | 348 |
| 522 | 20250306 | 105300 | 7894756825 | 29500 | 29500 | 29500 | 29450 | 229 |
| 523 | 20250306 | 105200 | 7888002175 | 29500 | 29500 | 29500 | 29450 | 132 |
| 524 | 20250306 | 105100 | 7884110975 | 29500 | 29450 | 29500 | 29450 | 301 |
| 525 | 20250306 | 105000 | 7875245925 | 29500 | 29450 | 29500 | 29450 | 154 |
| 526 | 20250306 | 104900 | 7870706925 | 29500 | 29500 | 29500 | 29450 | 416 |
| 527 | 20250306 | 104800 | 7858452225 | 29500 | 29400 | 29500 | 29400 | 636 |
| 528 | 20250306 | 104700 | 7839716525 | 29400 | 29400 | 29450 | 29400 | 425 |
| 529 | 20250306 | 104600 | 7827221375 | 29400 | 29450 | 29450 | 29400 | 385 |
| 530 | 20250306 | 104500 | 7815895275 | 29450 | 29500 | 29500 | 29450 | 606 |
| 531 | 20250306 | 104400 | 7798038525 | 29450 | 29450 | 29475 | 29450 | 246 |
| 532 | 20250306 | 104300 | 7790793700 | 29450 | 29450 | 29450 | 29400 | 516 |
| 533 | 20250306 | 104200 | 7775599100 | 29450 | 29450 | 29450 | 29400 | 492 |
| 534 | 20250306 | 104100 | 7761119150 | 29450 | 29400 | 29450 | 29400 | 126 |
| 535 | 20250306 | 104000 | 7757412300 | 29450 | 29450 | 29500 | 29450 | 459 |
| 536 | 20250306 | 103900 | 7743892800 | 29450 | 29450 | 29500 | 29450 | 448 |
| 537 | 20250306 | 103800 | 7730689200 | 29500 | 29500 | 29500 | 29400 | 1952 |
| 538 | 20250306 | 103700 | 7673199050 | 29500 | 29500 | 29525 | 29500 | 749 |
| 539 | 20250306 | 103600 | 7651102550 | 29500 | 29450 | 29500 | 29450 | 848 |
| 540 | 20250306 | 103500 | 7626089550 | 29450 | 29450 | 29550 | 29450 | 1709 |
| 541 | 20250306 | 103400 | 7575686600 | 29450 | 29500 | 29500 | 29450 | 358 |
| 542 | 20250306 | 103300 | 7565136900 | 29450 | 29450 | 29500 | 29450 | 839 |
| 543 | 20250306 | 103200 | 7540405225 | 29500 | 29450 | 29500 | 29450 | 491 |
| 544 | 20250306 | 103100 | 7525944200 | 29450 | 29500 | 29500 | 29450 | 924 |
| 545 | 20250306 | 103000 | 7498699600 | 29500 | 29500 | 29500 | 29450 | 550 |
| 546 | 20250306 | 102900 | 7482481400 | 29450 | 29500 | 29500 | 29450 | 329 |
| 547 | 20250306 | 102800 | 7472789650 | 29450 | 29450 | 29500 | 29450 | 564 |
| 548 | 20250306 | 102700 | 7456179675 | 29450 | 29500 | 29500 | 29450 | 617 |
| 549 | 20250306 | 102600 | 7438008275 | 29500 | 29500 | 29500 | 29450 | 543 |
| 550 | 20250306 | 102500 | 7421996025 | 29500 | 29500 | 29500 | 29450 | 1000 |
| 551 | 20250306 | 102400 | 7392504450 | 29500 | 29550 | 29550 | 29500 | 1826 |
| 552 | 20250306 | 102300 | 7338626950 | 29550 | 29550 | 29600 | 29500 | 1217 |
| 553 | 20250306 | 102200 | 7302692025 | 29600 | 29600 | 29600 | 29550 | 123 |
| 554 | 20250306 | 102100 | 7299052875 | 29600 | 29600 | 29600 | 29550 | 134 |
| 555 | 20250306 | 102000 | 7295092475 | 29600 | 29625 | 29650 | 29550 | 580 |
| 556 | 20250306 | 101900 | 7277933850 | 29650 | 29600 | 29650 | 29575 | 359 |
| 557 | 20250306 | 101800 | 7267300700 | 29600 | 29600 | 29600 | 29550 | 1232 |
| 558 | 20250306 | 101700 | 7230857250 | 29600 | 29650 | 29650 | 29600 | 238 |
| 559 | 20250306 | 101600 | 7223801050 | 29650 | 29700 | 29700 | 29600 | 396 |
| 560 | 20250306 | 101500 | 7212076500 | 29650 | 29700 | 29700 | 29600 | 210 |
| 561 | 20250306 | 101400 | 7205850350 | 29700 | 29550 | 29700 | 29550 | 1787 |
| 562 | 20250306 | 101300 | 7152921200 | 29550 | 29650 | 29650 | 29550 | 2957 |
| 563 | 20250306 | 101200 | 7065356950 | 29650 | 29650 | 29650 | 29650 | 1303 |
| 564 | 20250306 | 101100 | 7026723000 | 29650 | 29650 | 29650 | 29650 | 530 |
| 565 | 20250306 | 101000 | 7011008500 | 29650 | 29700 | 29700 | 29650 | 656 |
| 566 | 20250306 | 100900 | 6991556350 | 29700 | 29750 | 29750 | 29600 | 2750 |
| 567 | 20250306 | 100800 | 6909901075 | 29750 | 29850 | 29850 | 29750 | 448 |
| 568 | 20250306 | 100700 | 6896551575 | 29850 | 29750 | 29850 | 29750 | 460 |
| 569 | 20250306 | 100600 | 6882858375 | 29750 | 29850 | 29850 | 29750 | 789 |
| 570 | 20250306 | 100500 | 6859345600 | 29850 | 29800 | 29850 | 29800 | 471 |
| 571 | 20250306 | 100400 | 6845299600 | 29750 | 29800 | 29850 | 29750 | 1057 |
| 572 | 20250306 | 100300 | 6813809350 | 29800 | 29900 | 29900 | 29800 | 1356 |
| 573 | 20250306 | 100200 | 6773353625 | 29900 | 29800 | 29900 | 29800 | 452 |
| 574 | 20250306 | 100100 | 6759851125 | 29800 | 29900 | 29900 | 29800 | 1524 |
| 575 | 20250306 | 100000 | 6714368475 | 29900 | 29900 | 29950 | 29900 | 156 |
| 576 | 20250306 | 095900 | 6709703425 | 29900 | 29950 | 29950 | 29850 | 2788 |
| 577 | 20250306 | 095800 | 6626347075 | 29950 | 30000 | 30050 | 29950 | 2267 |
| 578 | 20250306 | 095700 | 6558371875 | 29950 | 29900 | 30000 | 29850 | 1874 |
| 579 | 20250306 | 095600 | 6502297775 | 29900 | 29800 | 29900 | 29800 | 549 |
| 580 | 20250306 | 095500 | 6485888675 | 29800 | 29850 | 29850 | 29750 | 3750 |
| 581 | 20250306 | 095400 | 6374105700 | 29850 | 29950 | 29950 | 29800 | 1218 |
| 582 | 20250306 | 095300 | 6337735850 | 29900 | 30050 | 30050 | 29900 | 2578 |
| 583 | 20250306 | 095200 | 6260523925 | 30050 | 30100 | 30100 | 30000 | 2813 |
| 584 | 20250306 | 095100 | 6175947025 | 30100 | 30100 | 30150 | 30000 | 2448 |
| 585 | 20250306 | 095000 | 6102318725 | 30150 | 30200 | 30300 | 30100 | 4065 |
| 586 | 20250306 | 094900 | 5979402125 | 30300 | 30350 | 30400 | 30200 | 9020 |
| 587 | 20250306 | 094800 | 5706076775 | 30350 | 30500 | 30550 | 30250 | 12651 |
| 588 | 20250306 | 094700 | 5320921175 | 30450 | 30300 | 30550 | 30100 | 14678 |
| 589 | 20250306 | 094600 | 4874924475 | 30300 | 30150 | 30350 | 30000 | 14654 |
| 590 | 20250306 | 094500 | 4432598625 | 30200 | 30000 | 30200 | 29900 | 6380 |
| 591 | 20250306 | 094400 | 4240644800 | 30000 | 29850 | 30000 | 29850 | 1940 |
| 592 | 20250306 | 094300 | 4182605725 | 29850 | 29750 | 29850 | 29750 | 484 |
| 593 | 20250306 | 094200 | 4168182925 | 29800 | 29750 | 29800 | 29700 | 1599 |
| 594 | 20250306 | 094100 | 4120604075 | 29700 | 29400 | 29700 | 29400 | 2456 |
| 595 | 20250306 | 094000 | 4047829825 | 29400 | 29600 | 29600 | 29400 | 2007 |
| 596 | 20250306 | 093900 | 3988640200 | 29550 | 29650 | 29650 | 29550 | 832 |
| 597 | 20250306 | 093800 | 3964007750 | 29650 | 29650 | 29650 | 29600 | 428 |
| 598 | 20250306 | 093700 | 3951322000 | 29650 | 29650 | 29650 | 29550 | 2033 |
| 599 | 20250306 | 093600 | 3891149100 | 29600 | 29350 | 29650 | 29300 | 3960 |
| 600 | 20250306 | 093500 | 3774284050 | 29300 | 29350 | 29350 | 29300 | 964 |
| 601 | 20250306 | 093400 | 3746031250 | 29350 | 29350 | 29350 | 29300 | 489 |
| 602 | 20250306 | 093300 | 3731690250 | 29300 | 29300 | 29350 | 29250 | 809 |
| 603 | 20250306 | 093200 | 3707979900 | 29350 | 29350 | 29450 | 29250 | 2287 |
| 604 | 20250306 | 093100 | 3641060300 | 29250 | 29400 | 29500 | 29250 | 1796 |
| 605 | 20250306 | 093000 | 3588396025 | 29400 | 29550 | 29550 | 29400 | 5111 |
| 606 | 20250306 | 092900 | 3437660475 | 29550 | 29500 | 29550 | 29450 | 1048 |
| 607 | 20250306 | 092800 | 3406733675 | 29500 | 29450 | 29500 | 29350 | 2347 |
| 608 | 20250306 | 092700 | 3337599950 | 29450 | 29250 | 29450 | 29200 | 4079 |
| 609 | 20250306 | 092600 | 3217906800 | 29250 | 29250 | 29300 | 29200 | 6431 |
| 610 | 20250306 | 092500 | 3029924700 | 29350 | 29350 | 29350 | 29300 | 8376 |
| 611 | 20250306 | 092400 | 2784370700 | 29350 | 29400 | 29400 | 29350 | 906 |
| 612 | 20250306 | 092300 | 2757758100 | 29350 | 29400 | 29450 | 29350 | 1135 |
| 613 | 20250306 | 092200 | 2724414600 | 29400 | 29350 | 29450 | 29300 | 6852 |
| 614 | 20250306 | 092100 | 2523223300 | 29400 | 29450 | 29450 | 29350 | 2912 |
| 615 | 20250306 | 092000 | 2437627850 | 29450 | 29400 | 29450 | 29400 | 881 |
| 616 | 20250306 | 091900 | 2411702350 | 29450 | 29450 | 29500 | 29400 | 1851 |
| 617 | 20250306 | 091800 | 2357194450 | 29450 | 29500 | 29575 | 29450 | 775 |
| 618 | 20250306 | 091700 | 2334348625 | 29550 | 29600 | 29600 | 29450 | 527 |
| 619 | 20250306 | 091600 | 2318810825 | 29600 | 29550 | 29650 | 29450 | 3112 |
| 620 | 20250306 | 091500 | 2226746775 | 29450 | 29400 | 29500 | 29400 | 1730 |
| 621 | 20250306 | 091400 | 2175814025 | 29400 | 29350 | 29500 | 29350 | 3463 |
| 622 | 20250306 | 091300 | 2073875425 | 29400 | 29450 | 29450 | 29350 | 1278 |
| 623 | 20250306 | 091200 | 2036339075 | 29350 | 29400 | 29450 | 29350 | 4034 |
| 624 | 20250306 | 091100 | 1917827675 | 29400 | 29375 | 29500 | 29300 | 3190 |
| 625 | 20250306 | 091000 | 1824069275 | 29350 | 29450 | 29450 | 29350 | 6528 |
| 626 | 20250306 | 090900 | 1632220975 | 29450 | 29550 | 29600 | 29400 | 1850 |
| 627 | 20250306 | 090800 | 1577691575 | 29600 | 29500 | 29650 | 29350 | 6745 |
| 628 | 20250306 | 090700 | 1379097725 | 29350 | 29400 | 29500 | 29300 | 7474 |
| 629 | 20250306 | 090600 | 1159220075 | 29400 | 29550 | 29650 | 29400 | 3662 |
| 630 | 20250306 | 090500 | 1051273325 | 29600 | 29500 | 29650 | 29500 | 6004 |
| 631 | 20250306 | 090400 | 873584125 | 29550 | 29650 | 29650 | 29500 | 7515 |
| 632 | 20250306 | 090300 | 651507175 | 29650 | 29700 | 29850 | 29650 | 2790 |
| 633 | 20250306 | 090200 | 568605175 | 29850 | 29700 | 29850 | 29500 | 5386 |
| 634 | 20250306 | 090100 | 408707925 | 29600 | 29900 | 29900 | 29600 | 6381 |
| 635 | 20250306 | 090000 | 218812975 | 29900 | 29950 | 30050 | 29800 | 7225 |