33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 190100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 14948 |
| 3 | 20250306 | 190000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 4 | 20250306 | 185900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 5 | 20250306 | 185800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 6 | 20250306 | 185700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 7 | 20250306 | 185600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 8 | 20250306 | 185500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 9 | 20250306 | 185400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 10 | 20250306 | 185300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 11 | 20250306 | 185200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 12 | 20250306 | 185100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 13 | 20250306 | 185000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 14 | 20250306 | 184900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 15 | 20250306 | 184800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 16 | 20250306 | 184700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 17 | 20250306 | 184600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 18 | 20250306 | 184500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 19 | 20250306 | 184400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 20 | 20250306 | 184300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 21 | 20250306 | 184200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 22 | 20250306 | 184100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 23 | 20250306 | 184000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 24 | 20250306 | 183900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 25 | 20250306 | 183800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 26 | 20250306 | 183700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 27 | 20250306 | 183600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 28 | 20250306 | 183500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 29 | 20250306 | 183400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 30 | 20250306 | 183300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 31 | 20250306 | 183200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 32 | 20250306 | 183100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 14948 |
| 33 | 20250306 | 183000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 34 | 20250306 | 182900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 35 | 20250306 | 182800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 36 | 20250306 | 182700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 37 | 20250306 | 182600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 38 | 20250306 | 182500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 39 | 20250306 | 182400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 40 | 20250306 | 182300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 41 | 20250306 | 182200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 42 | 20250306 | 182100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 43 | 20250306 | 182000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 44 | 20250306 | 181900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 45 | 20250306 | 181800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 46 | 20250306 | 181700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 47 | 20250306 | 181600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 48 | 20250306 | 181500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 49 | 20250306 | 181400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 50 | 20250306 | 181300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 51 | 20250306 | 181200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 52 | 20250306 | 181100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 53 | 20250306 | 181000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 54 | 20250306 | 180900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 55 | 20250306 | 180800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 56 | 20250306 | 180700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 57 | 20250306 | 180600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 58 | 20250306 | 180500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 59 | 20250306 | 180400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 60 | 20250306 | 180300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 61 | 20250306 | 180200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 62 | 20250306 | 180100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 14948 |
| 63 | 20250306 | 180000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 64 | 20250306 | 175900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 65 | 20250306 | 175800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 66 | 20250306 | 175700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 67 | 20250306 | 175600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 68 | 20250306 | 175500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 69 | 20250306 | 175400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 70 | 20250306 | 175300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 71 | 20250306 | 175200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 72 | 20250306 | 175100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 73 | 20250306 | 175000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 74 | 20250306 | 174900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 75 | 20250306 | 174800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 76 | 20250306 | 174700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 77 | 20250306 | 174600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 78 | 20250306 | 174500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 79 | 20250306 | 174400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 80 | 20250306 | 174300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 81 | 20250306 | 174200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 82 | 20250306 | 174100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 83 | 20250306 | 174000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 84 | 20250306 | 173900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 85 | 20250306 | 173800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 86 | 20250306 | 173700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 87 | 20250306 | 173600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 88 | 20250306 | 173500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 89 | 20250306 | 173400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 90 | 20250306 | 173300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 91 | 20250306 | 173200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 92 | 20250306 | 173100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 14948 |
| 93 | 20250306 | 173000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 94 | 20250306 | 172900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 95 | 20250306 | 172800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 96 | 20250306 | 172700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 97 | 20250306 | 172600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 98 | 20250306 | 172500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 99 | 20250306 | 172400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 100 | 20250306 | 172300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 101 | 20250306 | 172200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 102 | 20250306 | 172100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 103 | 20250306 | 172000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 104 | 20250306 | 171900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 105 | 20250306 | 171800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 106 | 20250306 | 171700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 107 | 20250306 | 171600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 108 | 20250306 | 171500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 109 | 20250306 | 171400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 110 | 20250306 | 171300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 111 | 20250306 | 171200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 112 | 20250306 | 171100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 113 | 20250306 | 171000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 114 | 20250306 | 170900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 115 | 20250306 | 170800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 116 | 20250306 | 170700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 117 | 20250306 | 170600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 118 | 20250306 | 170500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 119 | 20250306 | 170400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 120 | 20250306 | 170300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 121 | 20250306 | 170200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 122 | 20250306 | 170100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 14948 |
| 123 | 20250306 | 170000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 124 | 20250306 | 165900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 125 | 20250306 | 165800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 126 | 20250306 | 165700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 127 | 20250306 | 165600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 128 | 20250306 | 165500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 129 | 20250306 | 165400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 130 | 20250306 | 165300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 131 | 20250306 | 165200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 132 | 20250306 | 165100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 133 | 20250306 | 165000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 134 | 20250306 | 164900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 135 | 20250306 | 164800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 136 | 20250306 | 164700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 137 | 20250306 | 164600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 138 | 20250306 | 164500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 139 | 20250306 | 164400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 140 | 20250306 | 164300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 141 | 20250306 | 164200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 142 | 20250306 | 164100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 143 | 20250306 | 164000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 144 | 20250306 | 163900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 145 | 20250306 | 163800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 146 | 20250306 | 163700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 147 | 20250306 | 163600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 148 | 20250306 | 163500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 149 | 20250306 | 163400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 150 | 20250306 | 163300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 151 | 20250306 | 163200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 152 | 20250306 | 163100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 14948 |
| 153 | 20250306 | 163000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 154 | 20250306 | 162900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 155 | 20250306 | 162800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 156 | 20250306 | 162700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 157 | 20250306 | 162600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 158 | 20250306 | 162500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 159 | 20250306 | 162400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 160 | 20250306 | 162300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 161 | 20250306 | 162200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 162 | 20250306 | 162100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 163 | 20250306 | 162000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 164 | 20250306 | 161900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 165 | 20250306 | 161800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 166 | 20250306 | 161700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 167 | 20250306 | 161600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 168 | 20250306 | 161500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 169 | 20250306 | 161400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 170 | 20250306 | 161300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 171 | 20250306 | 161200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 172 | 20250306 | 161100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 173 | 20250306 | 161000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 174 | 20250306 | 160900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 175 | 20250306 | 160800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 176 | 20250306 | 160700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 177 | 20250306 | 160600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 178 | 20250306 | 160500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 179 | 20250306 | 160400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 180 | 20250306 | 160300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 181 | 20250306 | 160200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 182 | 20250306 | 160100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 14948 |
| 183 | 20250306 | 160000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 184 | 20250306 | 155900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 185 | 20250306 | 155800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 186 | 20250306 | 155700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 187 | 20250306 | 155600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 188 | 20250306 | 155500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 189 | 20250306 | 155400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 190 | 20250306 | 155300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 191 | 20250306 | 155200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 192 | 20250306 | 155100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 193 | 20250306 | 155000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 194 | 20250306 | 154900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 195 | 20250306 | 154800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 196 | 20250306 | 154700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 197 | 20250306 | 154600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 198 | 20250306 | 154500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 199 | 20250306 | 154400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 200 | 20250306 | 154300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 201 | 20250306 | 154200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 202 | 20250306 | 154100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 203 | 20250306 | 154000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 204 | 20250306 | 153900 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 205 | 20250306 | 153800 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 206 | 20250306 | 153700 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 207 | 20250306 | 153600 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 208 | 20250306 | 153500 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 209 | 20250306 | 153400 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 210 | 20250306 | 153300 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 211 | 20250306 | 153200 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 0 |
| 212 | 20250306 | 153100 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 14948 |
| 213 | 20250306 | 153000 | 19272100550 | 28850 | 28850 | 28850 | 28850 | 14948 |
| 214 | 20250306 | 152900 | 18840850750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 215 | 20250306 | 152800 | 18840850750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 216 | 20250306 | 152700 | 18840850750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 217 | 20250306 | 152600 | 18840850750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 218 | 20250306 | 152500 | 18840850750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 219 | 20250306 | 152400 | 18840850750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 220 | 20250306 | 152300 | 18840850750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 221 | 20250306 | 152200 | 18840850750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 222 | 20250306 | 152100 | 18840850750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 223 | 20250306 | 152000 | 18840850750 | 28850 | 28850 | 28850 | 28850 | 0 |
| 224 | 20250306 | 151900 | 18840850750 | 28850 | 28750 | 28850 | 28750 | 3094 |
| 225 | 20250306 | 151800 | 18751738775 | 28750 | 28700 | 28800 | 28700 | 4150 |
| 226 | 20250306 | 151700 | 18632458325 | 28750 | 28700 | 28750 | 28700 | 1078 |
| 227 | 20250306 | 151600 | 18601511175 | 28700 | 28750 | 28750 | 28700 | 1543 |
| 228 | 20250306 | 151500 | 18557211625 | 28700 | 28700 | 28750 | 28650 | 1783 |
| 229 | 20250306 | 151400 | 18506037425 | 28700 | 28700 | 28750 | 28650 | 1315 |
| 230 | 20250306 | 151300 | 18468299725 | 28700 | 28700 | 28750 | 28650 | 2210 |
| 231 | 20250306 | 151200 | 18404892525 | 28700 | 28700 | 28700 | 28650 | 1419 |
| 232 | 20250306 | 151100 | 18364171025 | 28700 | 28700 | 28750 | 28650 | 2007 |
| 233 | 20250306 | 151000 | 18306588450 | 28700 | 28700 | 28750 | 28650 | 4444 |
| 234 | 20250306 | 150900 | 18179076275 | 28750 | 28750 | 28750 | 28700 | 5541 |
| 235 | 20250306 | 150800 | 18020023125 | 28750 | 28750 | 28750 | 28700 | 1348 |
| 236 | 20250306 | 150700 | 17981273875 | 28750 | 28750 | 28750 | 28700 | 2161 |
| 237 | 20250306 | 150600 | 17919209775 | 28750 | 28700 | 28800 | 28700 | 1756 |
| 238 | 20250306 | 150500 | 17868731025 | 28750 | 28750 | 28750 | 28700 | 1753 |
| 239 | 20250306 | 150400 | 17818380125 | 28700 | 28750 | 28750 | 28700 | 2288 |
| 240 | 20250306 | 150300 | 17752611675 | 28750 | 28700 | 28750 | 28700 | 522 |
| 241 | 20250306 | 150200 | 17737611125 | 28700 | 28750 | 28750 | 28700 | 1916 |
| 242 | 20250306 | 150100 | 17682563675 | 28750 | 28725 | 28750 | 28700 | 1219 |
| 243 | 20250306 | 150000 | 17647522725 | 28725 | 28700 | 28750 | 28700 | 961 |
| 244 | 20250306 | 145900 | 17619928075 | 28750 | 28700 | 28750 | 28700 | 2432 |
| 245 | 20250306 | 145800 | 17550025825 | 28700 | 28650 | 28750 | 28650 | 1754 |
| 246 | 20250306 | 145700 | 17499712375 | 28650 | 28600 | 28650 | 28600 | 3225 |
| 247 | 20250306 | 145600 | 17407409325 | 28600 | 28750 | 28750 | 28600 | 15578 |
| 248 | 20250306 | 145500 | 16960219200 | 28750 | 28825 | 28850 | 28750 | 837 |
| 249 | 20250306 | 145400 | 16936115825 | 28800 | 28800 | 28800 | 28750 | 2418 |
| 250 | 20250306 | 145300 | 16866490300 | 28750 | 28750 | 28800 | 28750 | 3137 |
| 251 | 20250306 | 145200 | 16776258200 | 28750 | 28800 | 28850 | 28750 | 5697 |
| 252 | 20250306 | 145100 | 16612203150 | 28800 | 28850 | 28850 | 28800 | 1192 |
| 253 | 20250306 | 145000 | 16577861950 | 28800 | 28800 | 28850 | 28800 | 1696 |
| 254 | 20250306 | 144900 | 16529003300 | 28850 | 29000 | 29000 | 28800 | 13009 |
| 255 | 20250306 | 144800 | 16152997300 | 28950 | 29000 | 29050 | 28950 | 1675 |
| 256 | 20250306 | 144700 | 16104421150 | 29000 | 29025 | 29050 | 28950 | 1497 |
| 257 | 20250306 | 144600 | 16061010000 | 29025 | 28950 | 29025 | 28950 | 916 |
| 258 | 20250306 | 144500 | 16034448575 | 29000 | 29000 | 29000 | 28950 | 1091 |
| 259 | 20250306 | 144400 | 16002811275 | 29050 | 29000 | 29050 | 28950 | 1960 |
| 260 | 20250306 | 144300 | 15945971575 | 29000 | 29000 | 29050 | 28950 | 2632 |
| 261 | 20250306 | 144200 | 15869647825 | 29000 | 29000 | 29000 | 28950 | 668 |
| 262 | 20250306 | 144100 | 15850279425 | 29000 | 29050 | 29050 | 28950 | 777 |
| 263 | 20250306 | 144000 | 15827742725 | 29050 | 29000 | 29100 | 28950 | 661 |
| 264 | 20250306 | 143900 | 15808556500 | 29000 | 29000 | 29000 | 28950 | 1326 |
| 265 | 20250306 | 143800 | 15770110500 | 28950 | 29000 | 29050 | 28950 | 3597 |
| 266 | 20250306 | 143700 | 15665767150 | 29050 | 29000 | 29050 | 29000 | 988 |
| 267 | 20250306 | 143600 | 15637092625 | 29000 | 29050 | 29100 | 29000 | 5672 |
| 268 | 20250306 | 143500 | 15472453125 | 29100 | 29100 | 29125 | 29050 | 885 |
| 269 | 20250306 | 143400 | 15446694225 | 29100 | 29050 | 29150 | 29050 | 1241 |
| 270 | 20250306 | 143300 | 15410602275 | 29050 | 29100 | 29150 | 29050 | 1030 |
| 271 | 20250306 | 143200 | 15380637025 | 29050 | 29100 | 29150 | 29050 | 2491 |
| 272 | 20250306 | 143100 | 15308176025 | 29150 | 29150 | 29150 | 29100 | 653 |
| 273 | 20250306 | 143000 | 15289154275 | 29150 | 29150 | 29200 | 29100 | 4608 |
| 274 | 20250306 | 142900 | 15154834725 | 29150 | 29200 | 29200 | 29150 | 781 |
| 275 | 20250306 | 142800 | 15132060775 | 29200 | 29200 | 29200 | 29150 | 494 |
| 276 | 20250306 | 142700 | 15117649050 | 29200 | 29300 | 29300 | 29150 | 5034 |
| 277 | 20250306 | 142600 | 14970535800 | 29300 | 29350 | 29350 | 29250 | 2244 |
| 278 | 20250306 | 142500 | 14904744800 | 29400 | 29400 | 29400 | 29350 | 240 |
| 279 | 20250306 | 142400 | 14897693000 | 29400 | 29400 | 29400 | 29350 | 344 |
| 280 | 20250306 | 142300 | 14887580450 | 29400 | 29350 | 29400 | 29350 | 262 |
| 281 | 20250306 | 142200 | 14879882200 | 29350 | 29350 | 29400 | 29350 | 402 |
| 282 | 20250306 | 142100 | 14868074000 | 29400 | 29400 | 29450 | 29350 | 139 |
| 283 | 20250306 | 142000 | 14863988400 | 29400 | 29350 | 29450 | 29350 | 1732 |
| 284 | 20250306 | 141900 | 14813060650 | 29400 | 29350 | 29400 | 29350 | 45 |
| 285 | 20250306 | 141800 | 14811739600 | 29350 | 29350 | 29350 | 29300 | 1291 |
| 286 | 20250306 | 141700 | 14773908000 | 29350 | 29350 | 29400 | 29300 | 211 |
| 287 | 20250306 | 141600 | 14767716300 | 29400 | 29300 | 29400 | 29300 | 473 |
| 288 | 20250306 | 141500 | 14753835200 | 29300 | 29300 | 29350 | 29300 | 152 |
| 289 | 20250306 | 141400 | 14749378750 | 29350 | 29350 | 29400 | 29350 | 734 |
| 290 | 20250306 | 141300 | 14727833250 | 29350 | 29300 | 29350 | 29300 | 418 |
| 291 | 20250306 | 141200 | 14715566450 | 29300 | 29350 | 29400 | 29300 | 1845 |
| 292 | 20250306 | 141100 | 14661501800 | 29350 | 29350 | 29400 | 29350 | 536 |
| 293 | 20250306 | 141000 | 14645768850 | 29350 | 29350 | 29400 | 29350 | 365 |
| 294 | 20250306 | 140900 | 14635049350 | 29400 | 29400 | 29400 | 29350 | 833 |
| 295 | 20250306 | 140800 | 14610590400 | 29400 | 29450 | 29500 | 29350 | 2969 |
| 296 | 20250306 | 140700 | 14523237800 | 29450 | 29500 | 29500 | 29450 | 391 |
| 297 | 20250306 | 140600 | 14511711175 | 29500 | 29550 | 29550 | 29450 | 3359 |
| 298 | 20250306 | 140500 | 14412634425 | 29550 | 29550 | 29650 | 29500 | 2397 |
| 299 | 20250306 | 140400 | 14341807725 | 29600 | 29650 | 29650 | 29550 | 571 |
| 300 | 20250306 | 140300 | 14324900875 | 29600 | 29650 | 29650 | 29600 | 46 |
| 301 | 20250306 | 140200 | 14323538550 | 29650 | 29600 | 29650 | 29550 | 267 |
| 302 | 20250306 | 140100 | 14315632600 | 29600 | 29550 | 29600 | 29550 | 123 |
| 303 | 20250306 | 140000 | 14311991950 | 29600 | 29600 | 29625 | 29600 | 284 |
| 304 | 20250306 | 135900 | 14303585500 | 29600 | 29600 | 29600 | 29550 | 116 |
| 305 | 20250306 | 135800 | 14300153750 | 29600 | 29600 | 29625 | 29550 | 1117 |
| 306 | 20250306 | 135700 | 14267111300 | 29600 | 29650 | 29650 | 29550 | 613 |
| 307 | 20250306 | 135600 | 14248963800 | 29600 | 29600 | 29600 | 29550 | 83 |
| 308 | 20250306 | 135500 | 14246507850 | 29600 | 29700 | 29700 | 29550 | 4249 |
| 309 | 20250306 | 135400 | 14120644150 | 29650 | 29700 | 29700 | 29650 | 1220 |
| 310 | 20250306 | 135300 | 14084410250 | 29700 | 29650 | 29750 | 29650 | 441 |
| 311 | 20250306 | 135200 | 14071308025 | 29650 | 29675 | 29675 | 29650 | 237 |
| 312 | 20250306 | 135100 | 14064279775 | 29700 | 29750 | 29800 | 29700 | 1567 |
| 313 | 20250306 | 135000 | 14017728575 | 29750 | 29800 | 29850 | 29750 | 4928 |
| 314 | 20250306 | 134900 | 13870990225 | 29850 | 29800 | 29850 | 29800 | 318 |
| 315 | 20250306 | 134800 | 13861507225 | 29800 | 29850 | 29900 | 29800 | 219 |
| 316 | 20250306 | 134700 | 13854970275 | 29850 | 29850 | 29875 | 29850 | 319 |
| 317 | 20250306 | 134600 | 13845448025 | 29850 | 29800 | 29900 | 29800 | 185 |
| 318 | 20250306 | 134500 | 13839925575 | 29850 | 29850 | 29850 | 29850 | 291 |
| 319 | 20250306 | 134400 | 13831239225 | 29800 | 29900 | 29900 | 29800 | 705 |
| 320 | 20250306 | 134300 | 13810169875 | 29800 | 29800 | 29900 | 29750 | 1600 |
| 321 | 20250306 | 134200 | 13762412175 | 29850 | 29775 | 29850 | 29775 | 216 |
| 322 | 20250306 | 134100 | 13755975825 | 29750 | 29800 | 29800 | 29750 | 2138 |
| 323 | 20250306 | 134000 | 13692358325 | 29800 | 29850 | 29850 | 29800 | 1451 |
| 324 | 20250306 | 133900 | 13649067725 | 29850 | 29750 | 29850 | 29750 | 3907 |
| 325 | 20250306 | 133800 | 13532589075 | 29800 | 29800 | 29800 | 29750 | 446 |
| 326 | 20250306 | 133700 | 13519306575 | 29800 | 29750 | 29800 | 29750 | 621 |
| 327 | 20250306 | 133600 | 13500827925 | 29750 | 29750 | 29800 | 29750 | 207 |
| 328 | 20250306 | 133500 | 13494663275 | 29750 | 29750 | 29800 | 29750 | 854 |
| 329 | 20250306 | 133400 | 13469252975 | 29750 | 29800 | 29800 | 29750 | 702 |
| 330 | 20250306 | 133300 | 13448337975 | 29850 | 29750 | 29850 | 29750 | 2357 |
| 331 | 20250306 | 133200 | 13378124075 | 29750 | 29800 | 29800 | 29750 | 2080 |
| 332 | 20250306 | 133100 | 13316234875 | 29800 | 29750 | 29800 | 29750 | 1169 |
| 333 | 20250306 | 133000 | 13281442625 | 29750 | 29750 | 29750 | 29700 | 441 |
| 334 | 20250306 | 132900 | 13268323125 | 29750 | 29750 | 29750 | 29700 | 381 |
| 335 | 20250306 | 132800 | 13256992675 | 29750 | 29700 | 29750 | 29700 | 965 |
| 336 | 20250306 | 132700 | 13228302525 | 29750 | 29700 | 29750 | 29700 | 481 |
| 337 | 20250306 | 132600 | 13214015075 | 29700 | 29700 | 29700 | 29650 | 354 |
| 338 | 20250306 | 132500 | 13203504925 | 29700 | 29650 | 29750 | 29600 | 1490 |
| 339 | 20250306 | 132400 | 13159217875 | 29650 | 29650 | 29700 | 29600 | 1856 |
| 340 | 20250306 | 132300 | 13104132075 | 29600 | 29600 | 29600 | 29600 | 294 |
| 341 | 20250306 | 132200 | 13095429675 | 29550 | 29600 | 29650 | 29550 | 491 |
| 342 | 20250306 | 132100 | 13080898725 | 29550 | 29550 | 29550 | 29500 | 1614 |
| 343 | 20250306 | 132000 | 13033235325 | 29550 | 29550 | 29550 | 29500 | 333 |
| 344 | 20250306 | 131900 | 13023395425 | 29550 | 29550 | 29550 | 29500 | 711 |
| 345 | 20250306 | 131800 | 13002401225 | 29550 | 29550 | 29600 | 29500 | 101 |
| 346 | 20250306 | 131700 | 12999417325 | 29550 | 29500 | 29550 | 29450 | 180 |
| 347 | 20250306 | 131600 | 12994106325 | 29500 | 29500 | 29550 | 29500 | 219 |
| 348 | 20250306 | 131500 | 12987645775 | 29500 | 29575 | 29575 | 29500 | 909 |
| 349 | 20250306 | 131400 | 12960815775 | 29500 | 29550 | 29600 | 29500 | 36 |
| 350 | 20250306 | 131300 | 12959752125 | 29550 | 29500 | 29600 | 29500 | 654 |
| 351 | 20250306 | 131200 | 12940450375 | 29550 | 29500 | 29550 | 29500 | 463 |
| 352 | 20250306 | 131100 | 12926790675 | 29550 | 29500 | 29550 | 29500 | 488 |
| 353 | 20250306 | 131000 | 12912376450 | 29500 | 29500 | 29525 | 29500 | 270 |
| 354 | 20250306 | 130900 | 12904411400 | 29500 | 29475 | 29525 | 29475 | 790 |
| 355 | 20250306 | 130800 | 12881106450 | 29475 | 29500 | 29500 | 29475 | 97 |
| 356 | 20250306 | 130700 | 12878246525 | 29500 | 29500 | 29500 | 29500 | 216 |
| 357 | 20250306 | 130600 | 12871874525 | 29500 | 29550 | 29550 | 29450 | 483 |
| 358 | 20250306 | 130500 | 12857625975 | 29550 | 29650 | 29650 | 29500 | 1443 |
| 359 | 20250306 | 130400 | 12815030475 | 29650 | 29600 | 29650 | 29550 | 409 |
| 360 | 20250306 | 130300 | 12802913225 | 29600 | 29650 | 29700 | 29600 | 998 |
| 361 | 20250306 | 130200 | 12773331075 | 29700 | 29750 | 29750 | 29650 | 656 |
| 362 | 20250306 | 130100 | 12753847275 | 29750 | 29650 | 29750 | 29650 | 1776 |
| 363 | 20250306 | 130000 | 12701133075 | 29650 | 29600 | 29650 | 29550 | 1033 |
| 364 | 20250306 | 125900 | 12670522225 | 29600 | 29600 | 29600 | 29550 | 1063 |
| 365 | 20250306 | 125800 | 12639067475 | 29600 | 29600 | 29600 | 29575 | 400 |
| 366 | 20250306 | 125700 | 12627227525 | 29600 | 29600 | 29600 | 29550 | 472 |
| 367 | 20250306 | 125600 | 12613256975 | 29600 | 29550 | 29600 | 29550 | 145 |
| 368 | 20250306 | 125500 | 12608972175 | 29550 | 29500 | 29550 | 29500 | 368 |
| 369 | 20250306 | 125400 | 12598105425 | 29550 | 29550 | 29600 | 29500 | 112 |
| 370 | 20250306 | 125300 | 12594792925 | 29550 | 29600 | 29600 | 29550 | 294 |
| 371 | 20250306 | 125200 | 12586090775 | 29500 | 29550 | 29600 | 29500 | 277 |
| 372 | 20250306 | 125100 | 12577902050 | 29550 | 29550 | 29550 | 29500 | 230 |
| 373 | 20250306 | 125000 | 12571105750 | 29500 | 29500 | 29550 | 29500 | 162 |
| 374 | 20250306 | 124900 | 12566322300 | 29550 | 29500 | 29550 | 29500 | 209 |
| 375 | 20250306 | 124800 | 12560148050 | 29500 | 29550 | 29550 | 29500 | 227 |
| 376 | 20250306 | 124700 | 12553444850 | 29550 | 29500 | 29550 | 29500 | 250 |
| 377 | 20250306 | 124600 | 12546059300 | 29500 | 29500 | 29550 | 29500 | 524 |
| 378 | 20250306 | 124500 | 12530589350 | 29500 | 29500 | 29550 | 29500 | 157 |
| 379 | 20250306 | 124400 | 12525953500 | 29500 | 29550 | 29550 | 29500 | 136 |
| 380 | 20250306 | 124300 | 12521940800 | 29550 | 29500 | 29550 | 29450 | 380 |
| 381 | 20250306 | 124200 | 12510722600 | 29500 | 29500 | 29550 | 29500 | 176 |
| 382 | 20250306 | 124100 | 12505529300 | 29550 | 29450 | 29550 | 29450 | 318 |
| 383 | 20250306 | 124000 | 12496147050 | 29500 | 29500 | 29550 | 29500 | 257 |
| 384 | 20250306 | 123900 | 12488563550 | 29500 | 29500 | 29500 | 29450 | 395 |
| 385 | 20250306 | 123800 | 12476911650 | 29500 | 29500 | 29500 | 29500 | 193 |
| 386 | 20250306 | 123700 | 12471218150 | 29450 | 29500 | 29550 | 29450 | 310 |
| 387 | 20250306 | 123600 | 12462076750 | 29500 | 29500 | 29500 | 29450 | 210 |
| 388 | 20250306 | 123500 | 12455882250 | 29450 | 29400 | 29450 | 29400 | 369 |
| 389 | 20250306 | 123400 | 12445016050 | 29400 | 29450 | 29450 | 29400 | 158 |
| 390 | 20250306 | 123300 | 12440367350 | 29450 | 29450 | 29500 | 29450 | 579 |
| 391 | 20250306 | 123200 | 12423311800 | 29450 | 29500 | 29500 | 29450 | 262 |
| 392 | 20250306 | 123100 | 12415583100 | 29500 | 29500 | 29500 | 29500 | 158 |
| 393 | 20250306 | 123000 | 12410922100 | 29500 | 29550 | 29550 | 29500 | 492 |
| 394 | 20250306 | 122900 | 12396397900 | 29500 | 29500 | 29550 | 29500 | 156 |
| 395 | 20250306 | 122800 | 12391795450 | 29500 | 29500 | 29550 | 29500 | 496 |
| 396 | 20250306 | 122700 | 12377160200 | 29500 | 29500 | 29500 | 29450 | 217 |
| 397 | 20250306 | 122600 | 12370759350 | 29450 | 29500 | 29500 | 29450 | 181 |
| 398 | 20250306 | 122500 | 12365420350 | 29500 | 29550 | 29550 | 29450 | 1701 |
| 399 | 20250306 | 122400 | 12315205800 | 29550 | 29500 | 29550 | 29500 | 404 |
| 400 | 20250306 | 122300 | 12303283300 | 29500 | 29550 | 29550 | 29500 | 332 |
| 401 | 20250306 | 122200 | 12293485350 | 29550 | 29500 | 29550 | 29450 | 473 |
| 402 | 20250306 | 122100 | 12279534850 | 29500 | 29400 | 29500 | 29400 | 1034 |
| 403 | 20250306 | 122000 | 12249087150 | 29400 | 29400 | 29450 | 29400 | 425 |
| 404 | 20250306 | 121900 | 12236574850 | 29400 | 29400 | 29400 | 29400 | 72 |
| 405 | 20250306 | 121800 | 12234458050 | 29400 | 29400 | 29450 | 29400 | 223 |
| 406 | 20250306 | 121700 | 12227891650 | 29400 | 29450 | 29450 | 29400 | 167 |
| 407 | 20250306 | 121600 | 12222981000 | 29450 | 29450 | 29450 | 29400 | 270 |
| 408 | 20250306 | 121500 | 12215033550 | 29400 | 29400 | 29400 | 29350 | 259 |
| 409 | 20250306 | 121400 | 12207419300 | 29450 | 29350 | 29450 | 29350 | 201 |
| 410 | 20250306 | 121300 | 12201512050 | 29350 | 29400 | 29400 | 29350 | 902 |
| 411 | 20250306 | 121200 | 12175037350 | 29400 | 29400 | 29450 | 29350 | 540 |
| 412 | 20250306 | 121100 | 12159170000 | 29400 | 29450 | 29450 | 29400 | 163 |
| 413 | 20250306 | 121000 | 12154376800 | 29450 | 29500 | 29550 | 29400 | 5839 |
| 414 | 20250306 | 120900 | 11982286250 | 29550 | 29550 | 29550 | 29500 | 74 |
| 415 | 20250306 | 120800 | 11980101950 | 29500 | 29450 | 29550 | 29450 | 998 |
| 416 | 20250306 | 120700 | 11950661000 | 29500 | 29500 | 29550 | 29450 | 966 |
| 417 | 20250306 | 120600 | 11922147950 | 29500 | 29450 | 29500 | 29450 | 1919 |
| 418 | 20250306 | 120500 | 11865544450 | 29450 | 29450 | 29500 | 29450 | 268 |
| 419 | 20250306 | 120400 | 11857646175 | 29450 | 29500 | 29500 | 29350 | 959 |
| 420 | 20250306 | 120300 | 11829446775 | 29500 | 29500 | 29500 | 29450 | 98 |
| 421 | 20250306 | 120200 | 11826557075 | 29450 | 29450 | 29500 | 29400 | 379 |
| 422 | 20250306 | 120100 | 11815398425 | 29450 | 29475 | 29500 | 29450 | 512 |
| 423 | 20250306 | 120000 | 11800314875 | 29450 | 29450 | 29500 | 29450 | 400 |
| 424 | 20250306 | 115900 | 11788523425 | 29450 | 29500 | 29500 | 29400 | 581 |
| 425 | 20250306 | 115800 | 11771402125 | 29500 | 29450 | 29500 | 29450 | 437 |
| 426 | 20250306 | 115700 | 11758521350 | 29450 | 29450 | 29500 | 29400 | 226 |
| 427 | 20250306 | 115600 | 11751865450 | 29500 | 29450 | 29500 | 29450 | 371 |
| 428 | 20250306 | 115500 | 11740925525 | 29450 | 29400 | 29500 | 29400 | 778 |
| 429 | 20250306 | 115400 | 11717997625 | 29450 | 29400 | 29450 | 29350 | 723 |
| 430 | 20250306 | 115300 | 11696706275 | 29400 | 29450 | 29450 | 29350 | 524 |
| 431 | 20250306 | 115200 | 11681299825 | 29400 | 29400 | 29450 | 29400 | 365 |
| 432 | 20250306 | 115100 | 11670564625 | 29400 | 29400 | 29400 | 29350 | 156 |
| 433 | 20250306 | 115000 | 11665978425 | 29400 | 29350 | 29400 | 29350 | 908 |
| 434 | 20250306 | 114900 | 11639289375 | 29350 | 29400 | 29400 | 29350 | 255 |
| 435 | 20250306 | 114800 | 11631792425 | 29400 | 29400 | 29400 | 29350 | 1030 |
| 436 | 20250306 | 114700 | 11601514975 | 29400 | 29400 | 29400 | 29350 | 683 |
| 437 | 20250306 | 114600 | 11581452375 | 29450 | 29400 | 29450 | 29400 | 1106 |
| 438 | 20250306 | 114500 | 11548914525 | 29350 | 29350 | 29400 | 29350 | 467 |
| 439 | 20250306 | 114400 | 11535188375 | 29400 | 29300 | 29400 | 29300 | 329 |
| 440 | 20250306 | 114300 | 11525535325 | 29300 | 29350 | 29400 | 29300 | 248 |
| 441 | 20250306 | 114200 | 11518247775 | 29350 | 29300 | 29350 | 29250 | 2818 |
| 442 | 20250306 | 114100 | 11435677175 | 29300 | 29250 | 29300 | 29250 | 472 |
| 443 | 20250306 | 114000 | 11421860775 | 29250 | 29250 | 29300 | 29250 | 527 |
| 444 | 20250306 | 113900 | 11406435625 | 29250 | 29250 | 29250 | 29250 | 618 |
| 445 | 20250306 | 113800 | 11388359125 | 29250 | 29300 | 29300 | 29250 | 546 |
| 446 | 20250306 | 113700 | 11372374275 | 29300 | 29250 | 29300 | 29250 | 669 |
| 447 | 20250306 | 113600 | 11352797925 | 29250 | 29250 | 29250 | 29200 | 342 |
| 448 | 20250306 | 113500 | 11342794825 | 29250 | 29250 | 29250 | 29200 | 238 |
| 449 | 20250306 | 113400 | 11335833650 | 29250 | 29250 | 29250 | 29200 | 100 |
| 450 | 20250306 | 113300 | 11332909500 | 29250 | 29250 | 29250 | 29250 | 21 |
| 451 | 20250306 | 113200 | 11332295250 | 29250 | 29250 | 29250 | 29200 | 375 |
| 452 | 20250306 | 113100 | 11321329000 | 29200 | 29200 | 29250 | 29200 | 501 |
| 453 | 20250306 | 113000 | 11306685350 | 29250 | 29200 | 29250 | 29200 | 135 |
| 454 | 20250306 | 112900 | 11302737100 | 29200 | 29200 | 29250 | 29150 | 251 |
| 455 | 20250306 | 112800 | 11295407250 | 29200 | 29200 | 29225 | 29150 | 267 |
| 456 | 20250306 | 112700 | 11287610875 | 29200 | 29200 | 29250 | 29150 | 129 |
| 457 | 20250306 | 112600 | 11283843975 | 29200 | 29200 | 29200 | 29200 | 511 |
| 458 | 20250306 | 112500 | 11268922775 | 29200 | 29200 | 29200 | 29200 | 239 |
| 459 | 20250306 | 112400 | 11261943975 | 29250 | 29250 | 29250 | 29200 | 131 |
| 460 | 20250306 | 112300 | 11258112275 | 29200 | 29200 | 29250 | 29200 | 438 |
| 461 | 20250306 | 112200 | 11245307275 | 29200 | 29200 | 29200 | 29150 | 279 |
| 462 | 20250306 | 112100 | 11237163275 | 29200 | 29200 | 29200 | 29200 | 97 |
| 463 | 20250306 | 112000 | 11234330875 | 29250 | 29250 | 29250 | 29150 | 1024 |
| 464 | 20250306 | 111900 | 11204415275 | 29250 | 29225 | 29250 | 29200 | 293 |
| 465 | 20250306 | 111800 | 11195846575 | 29225 | 29200 | 29225 | 29200 | 44 |
| 466 | 20250306 | 111700 | 11194560775 | 29250 | 29200 | 29250 | 29200 | 1231 |
| 467 | 20250306 | 111600 | 11158590375 | 29250 | 29250 | 29250 | 29200 | 1504 |
| 468 | 20250306 | 111500 | 11114658975 | 29200 | 29250 | 29250 | 29200 | 331 |
| 469 | 20250306 | 111400 | 11104983875 | 29250 | 29250 | 29250 | 29250 | 312 |
| 470 | 20250306 | 111300 | 11095857875 | 29250 | 29250 | 29250 | 29200 | 295 |
| 471 | 20250306 | 111200 | 11087229275 | 29250 | 29200 | 29250 | 29200 | 180 |
| 472 | 20250306 | 111100 | 11081964825 | 29250 | 29200 | 29250 | 29150 | 1249 |
| 473 | 20250306 | 111000 | 11045474925 | 29150 | 29200 | 29200 | 29150 | 211 |
| 474 | 20250306 | 110900 | 11039321225 | 29150 | 29175 | 29200 | 29150 | 1024 |
| 475 | 20250306 | 110800 | 11009424125 | 29175 | 29175 | 29175 | 29150 | 234 |
| 476 | 20250306 | 110700 | 11002599800 | 29150 | 29150 | 29175 | 29100 | 890 |
| 477 | 20250306 | 110600 | 10976666200 | 29150 | 29150 | 29150 | 29100 | 329 |
| 478 | 20250306 | 110500 | 10967086350 | 29150 | 29100 | 29150 | 29100 | 485 |
| 479 | 20250306 | 110400 | 10952958450 | 29100 | 29050 | 29100 | 29000 | 2136 |
| 480 | 20250306 | 110300 | 10890897900 | 29050 | 29000 | 29050 | 29000 | 314 |
| 481 | 20250306 | 110200 | 10881785050 | 29050 | 29050 | 29050 | 29000 | 787 |
| 482 | 20250306 | 110100 | 10858934850 | 29050 | 29000 | 29050 | 29000 | 579 |
| 483 | 20250306 | 110000 | 10842139250 | 29000 | 29050 | 29050 | 29000 | 1200 |
| 484 | 20250306 | 105900 | 10807308825 | 29000 | 29100 | 29100 | 29000 | 5658 |
| 485 | 20250306 | 105800 | 10643114025 | 29100 | 29100 | 29100 | 29050 | 897 |
| 486 | 20250306 | 105700 | 10617013275 | 29100 | 29100 | 29100 | 29050 | 415 |
| 487 | 20250306 | 105600 | 10604939075 | 29100 | 29150 | 29200 | 29100 | 1518 |
| 488 | 20250306 | 105500 | 10560706125 | 29100 | 29150 | 29150 | 29100 | 190 |
| 489 | 20250306 | 105400 | 10555170475 | 29150 | 29100 | 29150 | 29100 | 318 |
| 490 | 20250306 | 105300 | 10545911425 | 29100 | 29150 | 29250 | 29100 | 1292 |
| 491 | 20250306 | 105200 | 10508177725 | 29150 | 29100 | 29150 | 29050 | 718 |
| 492 | 20250306 | 105100 | 10487282325 | 29050 | 29150 | 29150 | 29050 | 4719 |
| 493 | 20250306 | 105000 | 10350090425 | 29200 | 29200 | 29200 | 29150 | 274 |
| 494 | 20250306 | 104900 | 10342095175 | 29200 | 29150 | 29250 | 29150 | 1412 |
| 495 | 20250306 | 104800 | 10300891725 | 29150 | 29050 | 29150 | 29050 | 498 |
| 496 | 20250306 | 104700 | 10286402475 | 29100 | 29150 | 29150 | 29050 | 1819 |
| 497 | 20250306 | 104600 | 10233474375 | 29100 | 29150 | 29150 | 29100 | 1307 |
| 498 | 20250306 | 104500 | 10195417575 | 29150 | 29250 | 29250 | 29100 | 222 |
| 499 | 20250306 | 104400 | 10188944075 | 29250 | 29150 | 29250 | 29100 | 1969 |
| 500 | 20250306 | 104300 | 10131451925 | 29100 | 29100 | 29150 | 29100 | 179 |
| 501 | 20250306 | 104200 | 10126237375 | 29200 | 29100 | 29200 | 29050 | 1373 |
| 502 | 20250306 | 104100 | 10086240275 | 29100 | 29050 | 29150 | 29000 | 2116 |
| 503 | 20250306 | 104000 | 10024802775 | 29100 | 29050 | 29100 | 29000 | 3537 |
| 504 | 20250306 | 103900 | 9922065075 | 29050 | 29050 | 29100 | 29050 | 724 |
| 505 | 20250306 | 103800 | 9901029825 | 29050 | 29150 | 29150 | 29050 | 2986 |
| 506 | 20250306 | 103700 | 9814141975 | 29100 | 29150 | 29150 | 29100 | 343 |
| 507 | 20250306 | 103600 | 9804145075 | 29100 | 29150 | 29150 | 29100 | 1303 |
| 508 | 20250306 | 103500 | 9766181075 | 29125 | 29150 | 29150 | 29100 | 433 |
| 509 | 20250306 | 103400 | 9753571250 | 29175 | 29200 | 29200 | 29100 | 2417 |
| 510 | 20250306 | 103300 | 9683106375 | 29150 | 29200 | 29200 | 29150 | 523 |
| 511 | 20250306 | 103200 | 9667858575 | 29150 | 29150 | 29200 | 29150 | 409 |
| 512 | 20250306 | 103100 | 9655934900 | 29150 | 29100 | 29150 | 29100 | 400 |
| 513 | 20250306 | 103000 | 9644283350 | 29100 | 29150 | 29200 | 29100 | 1941 |
| 514 | 20250306 | 102900 | 9587771100 | 29150 | 29200 | 29200 | 29150 | 694 |
| 515 | 20250306 | 102800 | 9567537750 | 29200 | 29200 | 29200 | 29150 | 267 |
| 516 | 20250306 | 102700 | 9559743450 | 29150 | 29150 | 29200 | 29150 | 237 |
| 517 | 20250306 | 102600 | 9552829700 | 29150 | 29150 | 29200 | 29150 | 739 |
| 518 | 20250306 | 102500 | 9531285750 | 29150 | 29150 | 29250 | 29150 | 448 |
| 519 | 20250306 | 102400 | 9518213525 | 29150 | 29200 | 29250 | 29150 | 525 |
| 520 | 20250306 | 102300 | 9502883025 | 29200 | 29250 | 29250 | 29150 | 774 |
| 521 | 20250306 | 102200 | 9480283675 | 29250 | 29250 | 29300 | 29200 | 803 |
| 522 | 20250306 | 102100 | 9456795775 | 29250 | 29200 | 29250 | 29150 | 610 |
| 523 | 20250306 | 102000 | 9438984825 | 29200 | 29100 | 29200 | 29100 | 325 |
| 524 | 20250306 | 101900 | 9429510925 | 29150 | 29200 | 29200 | 29150 | 229 |
| 525 | 20250306 | 101800 | 9422833675 | 29100 | 29150 | 29175 | 29100 | 737 |
| 526 | 20250306 | 101700 | 9401354075 | 29200 | 29150 | 29200 | 29150 | 287 |
| 527 | 20250306 | 101600 | 9392986675 | 29150 | 29150 | 29200 | 29100 | 683 |
| 528 | 20250306 | 101500 | 9373063550 | 29150 | 29100 | 29200 | 29100 | 1484 |
| 529 | 20250306 | 101400 | 9329854600 | 29100 | 29150 | 29200 | 29100 | 1264 |
| 530 | 20250306 | 101300 | 9293033150 | 29150 | 29150 | 29200 | 29150 | 564 |
| 531 | 20250306 | 101200 | 9276588200 | 29100 | 29100 | 29150 | 29100 | 112 |
| 532 | 20250306 | 101100 | 9273326600 | 29150 | 29150 | 29200 | 29100 | 955 |
| 533 | 20250306 | 101000 | 9245492550 | 29150 | 29200 | 29200 | 29150 | 300 |
| 534 | 20250306 | 100900 | 9236741800 | 29200 | 29200 | 29250 | 29150 | 460 |
| 535 | 20250306 | 100800 | 9223310500 | 29200 | 29150 | 29200 | 29100 | 780 |
| 536 | 20250306 | 100700 | 9200567700 | 29150 | 29150 | 29200 | 29100 | 484 |
| 537 | 20250306 | 100600 | 9186462800 | 29100 | 29200 | 29250 | 29100 | 1242 |
| 538 | 20250306 | 100500 | 9150259900 | 29200 | 29150 | 29250 | 29150 | 333 |
| 539 | 20250306 | 100400 | 9140545700 | 29150 | 29200 | 29200 | 29150 | 1211 |
| 540 | 20250306 | 100300 | 9105233800 | 29200 | 29200 | 29250 | 29150 | 253 |
| 541 | 20250306 | 100200 | 9097843300 | 29200 | 29250 | 29250 | 29200 | 743 |
| 542 | 20250306 | 100100 | 9076138050 | 29200 | 29250 | 29250 | 29200 | 688 |
| 543 | 20250306 | 100000 | 9056022200 | 29250 | 29150 | 29250 | 29150 | 735 |
| 544 | 20250306 | 095900 | 9034560900 | 29200 | 29150 | 29200 | 29150 | 301 |
| 545 | 20250306 | 095800 | 9025783450 | 29150 | 29150 | 29200 | 29150 | 437 |
| 546 | 20250306 | 095700 | 9013043800 | 29150 | 29150 | 29200 | 29150 | 1750 |
| 547 | 20250306 | 095600 | 8962021675 | 29150 | 29200 | 29250 | 29150 | 874 |
| 548 | 20250306 | 095500 | 8936508225 | 29200 | 29250 | 29300 | 29200 | 797 |
| 549 | 20250306 | 095400 | 8913206725 | 29300 | 29400 | 29450 | 29250 | 3265 |
| 550 | 20250306 | 095300 | 8817529675 | 29450 | 29350 | 29450 | 29350 | 429 |
| 551 | 20250306 | 095200 | 8804918375 | 29350 | 29350 | 29400 | 29300 | 511 |
| 552 | 20250306 | 095100 | 8789922925 | 29350 | 29400 | 29400 | 29350 | 1196 |
| 553 | 20250306 | 095000 | 8754811575 | 29400 | 29450 | 29450 | 29300 | 343 |
| 554 | 20250306 | 094900 | 8744750575 | 29350 | 29550 | 29550 | 29350 | 2057 |
| 555 | 20250306 | 094800 | 8684252075 | 29550 | 29100 | 29550 | 29100 | 4635 |
| 556 | 20250306 | 094700 | 8548101075 | 29050 | 29250 | 29300 | 29050 | 5331 |
| 557 | 20250306 | 094600 | 8392769725 | 29200 | 29150 | 29300 | 29050 | 3300 |
| 558 | 20250306 | 094500 | 8296432675 | 29100 | 29150 | 29150 | 29050 | 2392 |
| 559 | 20250306 | 094400 | 8226905325 | 29150 | 29100 | 29150 | 29050 | 1458 |
| 560 | 20250306 | 094300 | 8184480250 | 29100 | 29250 | 29250 | 29050 | 7151 |
| 561 | 20250306 | 094200 | 7976008150 | 29200 | 29250 | 29300 | 29200 | 2015 |
| 562 | 20250306 | 094100 | 7917082300 | 29200 | 29250 | 29300 | 29200 | 2109 |
| 563 | 20250306 | 094000 | 7855412550 | 29250 | 29250 | 29300 | 29200 | 1393 |
| 564 | 20250306 | 093900 | 7814647400 | 29300 | 29300 | 29300 | 29250 | 877 |
| 565 | 20250306 | 093800 | 7788965450 | 29300 | 29250 | 29300 | 29250 | 1063 |
| 566 | 20250306 | 093700 | 7757839800 | 29250 | 29250 | 29350 | 29200 | 741 |
| 567 | 20250306 | 093600 | 7736140300 | 29250 | 29250 | 29300 | 29150 | 1605 |
| 568 | 20250306 | 093500 | 7689186150 | 29250 | 29200 | 29300 | 29150 | 888 |
| 569 | 20250306 | 093400 | 7663233400 | 29150 | 29250 | 29300 | 29150 | 2246 |
| 570 | 20250306 | 093300 | 7597605200 | 29250 | 29000 | 29250 | 29000 | 3615 |
| 571 | 20250306 | 093200 | 7492107050 | 29000 | 29000 | 29100 | 28950 | 638 |
| 572 | 20250306 | 093100 | 7473598450 | 29000 | 28900 | 29050 | 28850 | 4187 |
| 573 | 20250306 | 093000 | 7352426550 | 28950 | 28800 | 29000 | 28750 | 6726 |
| 574 | 20250306 | 092900 | 7158201900 | 28750 | 28950 | 29000 | 28700 | 25312 |
| 575 | 20250306 | 092800 | 6428245900 | 28950 | 28950 | 29000 | 28850 | 3988 |
| 576 | 20250306 | 092700 | 6312925100 | 28950 | 29050 | 29050 | 28900 | 7429 |
| 577 | 20250306 | 092600 | 6098011800 | 29000 | 29050 | 29200 | 29000 | 13956 |
| 578 | 20250306 | 092500 | 5692833125 | 29050 | 29300 | 29325 | 29050 | 14708 |
| 579 | 20250306 | 092400 | 5263256150 | 29300 | 29400 | 29450 | 29300 | 8645 |
| 580 | 20250306 | 092300 | 5009385950 | 29450 | 29500 | 29500 | 29400 | 7522 |
| 581 | 20250306 | 092200 | 4787715000 | 29550 | 29550 | 29700 | 29500 | 1403 |
| 582 | 20250306 | 092100 | 4746237400 | 29550 | 29450 | 29550 | 29450 | 2750 |
| 583 | 20250306 | 092000 | 4665090300 | 29450 | 29550 | 29600 | 29450 | 2918 |
| 584 | 20250306 | 091900 | 4578935600 | 29550 | 29550 | 29650 | 29500 | 1534 |
| 585 | 20250306 | 091800 | 4533574350 | 29500 | 29750 | 29750 | 29500 | 9231 |
| 586 | 20250306 | 091700 | 4260693300 | 29750 | 29600 | 29750 | 29550 | 1781 |
| 587 | 20250306 | 091600 | 4207868725 | 29650 | 29550 | 29750 | 29500 | 3655 |
| 588 | 20250306 | 091500 | 4099822825 | 29550 | 29500 | 29650 | 29500 | 1478 |
| 589 | 20250306 | 091400 | 4056129225 | 29500 | 29550 | 29600 | 29450 | 1690 |
| 590 | 20250306 | 091300 | 4006279925 | 29550 | 29500 | 29650 | 29450 | 6280 |
| 591 | 20250306 | 091200 | 3820937075 | 29550 | 29700 | 29750 | 29500 | 6018 |
| 592 | 20250306 | 091100 | 3642975250 | 29700 | 29700 | 29750 | 29600 | 5144 |
| 593 | 20250306 | 091000 | 3490323750 | 29700 | 29850 | 29850 | 29650 | 7889 |
| 594 | 20250306 | 090900 | 3255809550 | 29800 | 29850 | 30000 | 29800 | 4918 |
| 595 | 20250306 | 090800 | 3108891350 | 29950 | 29850 | 30000 | 29850 | 5495 |
| 596 | 20250306 | 090700 | 2944641950 | 29850 | 29850 | 29950 | 29700 | 5583 |
| 597 | 20250306 | 090600 | 2778017750 | 29800 | 30050 | 30150 | 29700 | 14541 |
| 598 | 20250306 | 090500 | 2343396125 | 30050 | 30250 | 30350 | 30050 | 7469 |
| 599 | 20250306 | 090400 | 2117889875 | 30100 | 30200 | 30200 | 30000 | 8866 |
| 600 | 20250306 | 090300 | 1850896725 | 30300 | 30350 | 30450 | 30200 | 9891 |
| 601 | 20250306 | 090200 | 1550737775 | 30300 | 30350 | 30550 | 30150 | 21124 |
| 602 | 20250306 | 090100 | 909544900 | 30450 | 30050 | 30500 | 30050 | 15415 |
| 603 | 20250306 | 090000 | 442300000 | 30100 | 29950 | 30250 | 29850 | 14701 |