33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 190100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 12778 |
| 3 | 20250305 | 190000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 4 | 20250305 | 185900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 5 | 20250305 | 185800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 6 | 20250305 | 185700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 7 | 20250305 | 185600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 8 | 20250305 | 185500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 9 | 20250305 | 185400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 10 | 20250305 | 185300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 11 | 20250305 | 185200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 12 | 20250305 | 185100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 13 | 20250305 | 185000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 14 | 20250305 | 184900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 15 | 20250305 | 184800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 16 | 20250305 | 184700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 17 | 20250305 | 184600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 18 | 20250305 | 184500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 19 | 20250305 | 184400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 20 | 20250305 | 184300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 21 | 20250305 | 184200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 22 | 20250305 | 184100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 23 | 20250305 | 184000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 24 | 20250305 | 183900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 25 | 20250305 | 183800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 26 | 20250305 | 183700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 27 | 20250305 | 183600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 28 | 20250305 | 183500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 29 | 20250305 | 183400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 30 | 20250305 | 183300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 31 | 20250305 | 183200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 32 | 20250305 | 183100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 12778 |
| 33 | 20250305 | 183000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 34 | 20250305 | 182900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 35 | 20250305 | 182800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 36 | 20250305 | 182700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 37 | 20250305 | 182600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 38 | 20250305 | 182500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 39 | 20250305 | 182400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 40 | 20250305 | 182300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 41 | 20250305 | 182200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 42 | 20250305 | 182100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 43 | 20250305 | 182000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 44 | 20250305 | 181900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 45 | 20250305 | 181800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 46 | 20250305 | 181700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 47 | 20250305 | 181600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 48 | 20250305 | 181500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 49 | 20250305 | 181400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 50 | 20250305 | 181300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 51 | 20250305 | 181200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 52 | 20250305 | 181100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 53 | 20250305 | 181000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 54 | 20250305 | 180900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 55 | 20250305 | 180800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 56 | 20250305 | 180700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 57 | 20250305 | 180600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 58 | 20250305 | 180500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 59 | 20250305 | 180400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 60 | 20250305 | 180300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 61 | 20250305 | 180200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 62 | 20250305 | 180100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 12778 |
| 63 | 20250305 | 180000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 64 | 20250305 | 175900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 65 | 20250305 | 175800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 66 | 20250305 | 175700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 67 | 20250305 | 175600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 68 | 20250305 | 175500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 69 | 20250305 | 175400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 70 | 20250305 | 175300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 71 | 20250305 | 175200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 72 | 20250305 | 175100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 73 | 20250305 | 175000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 74 | 20250305 | 174900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 75 | 20250305 | 174800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 76 | 20250305 | 174700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 77 | 20250305 | 174600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 78 | 20250305 | 174500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 79 | 20250305 | 174400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 80 | 20250305 | 174300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 81 | 20250305 | 174200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 82 | 20250305 | 174100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 83 | 20250305 | 174000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 84 | 20250305 | 173900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 85 | 20250305 | 173800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 86 | 20250305 | 173700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 87 | 20250305 | 173600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 88 | 20250305 | 173500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 89 | 20250305 | 173400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 90 | 20250305 | 173300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 91 | 20250305 | 173200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 92 | 20250305 | 173100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 12778 |
| 93 | 20250305 | 173000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 94 | 20250305 | 172900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 95 | 20250305 | 172800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 96 | 20250305 | 172700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 97 | 20250305 | 172600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 98 | 20250305 | 172500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 99 | 20250305 | 172400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 100 | 20250305 | 172300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 101 | 20250305 | 172200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 102 | 20250305 | 172100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 103 | 20250305 | 172000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 104 | 20250305 | 171900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 105 | 20250305 | 171800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 106 | 20250305 | 171700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 107 | 20250305 | 171600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 108 | 20250305 | 171500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 109 | 20250305 | 171400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 110 | 20250305 | 171300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 111 | 20250305 | 171200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 112 | 20250305 | 171100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 113 | 20250305 | 171000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 114 | 20250305 | 170900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 115 | 20250305 | 170800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 116 | 20250305 | 170700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 117 | 20250305 | 170600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 118 | 20250305 | 170500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 119 | 20250305 | 170400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 120 | 20250305 | 170300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 121 | 20250305 | 170200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 122 | 20250305 | 170100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 12778 |
| 123 | 20250305 | 170000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 124 | 20250305 | 165900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 125 | 20250305 | 165800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 126 | 20250305 | 165700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 127 | 20250305 | 165600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 128 | 20250305 | 165500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 129 | 20250305 | 165400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 130 | 20250305 | 165300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 131 | 20250305 | 165200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 132 | 20250305 | 165100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 133 | 20250305 | 165000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 134 | 20250305 | 164900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 135 | 20250305 | 164800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 136 | 20250305 | 164700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 137 | 20250305 | 164600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 138 | 20250305 | 164500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 139 | 20250305 | 164400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 140 | 20250305 | 164300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 141 | 20250305 | 164200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 142 | 20250305 | 164100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 143 | 20250305 | 164000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 144 | 20250305 | 163900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 145 | 20250305 | 163800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 146 | 20250305 | 163700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 147 | 20250305 | 163600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 148 | 20250305 | 163500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 149 | 20250305 | 163400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 150 | 20250305 | 163300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 151 | 20250305 | 163200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 152 | 20250305 | 163100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 12778 |
| 153 | 20250305 | 163000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 154 | 20250305 | 162900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 155 | 20250305 | 162800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 156 | 20250305 | 162700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 157 | 20250305 | 162600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 158 | 20250305 | 162500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 159 | 20250305 | 162400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 160 | 20250305 | 162300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 161 | 20250305 | 162200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 162 | 20250305 | 162100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 163 | 20250305 | 162000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 164 | 20250305 | 161900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 165 | 20250305 | 161800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 166 | 20250305 | 161700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 167 | 20250305 | 161600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 168 | 20250305 | 161500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 169 | 20250305 | 161400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 170 | 20250305 | 161300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 171 | 20250305 | 161200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 172 | 20250305 | 161100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 173 | 20250305 | 161000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 174 | 20250305 | 160900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 175 | 20250305 | 160800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 176 | 20250305 | 160700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 177 | 20250305 | 160600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 178 | 20250305 | 160500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 179 | 20250305 | 160400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 180 | 20250305 | 160300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 181 | 20250305 | 160200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 182 | 20250305 | 160100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 12778 |
| 183 | 20250305 | 160000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 184 | 20250305 | 155900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 185 | 20250305 | 155800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 186 | 20250305 | 155700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 187 | 20250305 | 155600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 188 | 20250305 | 155500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 189 | 20250305 | 155400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 190 | 20250305 | 155300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 191 | 20250305 | 155200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 192 | 20250305 | 155100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 193 | 20250305 | 155000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 194 | 20250305 | 154900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 195 | 20250305 | 154800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 196 | 20250305 | 154700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 197 | 20250305 | 154600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 198 | 20250305 | 154500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 199 | 20250305 | 154400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 200 | 20250305 | 154300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 201 | 20250305 | 154200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 202 | 20250305 | 154100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 203 | 20250305 | 154000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 204 | 20250305 | 153900 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 205 | 20250305 | 153800 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 206 | 20250305 | 153700 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 207 | 20250305 | 153600 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 208 | 20250305 | 153500 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 209 | 20250305 | 153400 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 210 | 20250305 | 153300 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 211 | 20250305 | 153200 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 0 |
| 212 | 20250305 | 153100 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 12778 |
| 213 | 20250305 | 153000 | 53606128425 | 29800 | 29800 | 29800 | 29800 | 12778 |
| 214 | 20250305 | 152900 | 53225344025 | 29850 | 29850 | 29850 | 29850 | 0 |
| 215 | 20250305 | 152800 | 53225344025 | 29850 | 29850 | 29850 | 29850 | 0 |
| 216 | 20250305 | 152700 | 53225344025 | 29850 | 29850 | 29850 | 29850 | 0 |
| 217 | 20250305 | 152600 | 53225344025 | 29850 | 29850 | 29850 | 29850 | 0 |
| 218 | 20250305 | 152500 | 53225344025 | 29850 | 29850 | 29850 | 29850 | 0 |
| 219 | 20250305 | 152400 | 53225344025 | 29850 | 29850 | 29850 | 29850 | 0 |
| 220 | 20250305 | 152300 | 53225344025 | 29850 | 29850 | 29850 | 29850 | 0 |
| 221 | 20250305 | 152200 | 53225344025 | 29850 | 29850 | 29850 | 29850 | 0 |
| 222 | 20250305 | 152100 | 53225344025 | 29850 | 29850 | 29850 | 29850 | 0 |
| 223 | 20250305 | 152000 | 53225344025 | 29850 | 29850 | 29850 | 29850 | 0 |
| 224 | 20250305 | 151900 | 53225344025 | 29850 | 29850 | 29850 | 29800 | 980 |
| 225 | 20250305 | 151800 | 53196099625 | 29850 | 29850 | 29850 | 29750 | 2337 |
| 226 | 20250305 | 151700 | 53126431975 | 29850 | 29850 | 29850 | 29800 | 2540 |
| 227 | 20250305 | 151600 | 53050679675 | 29800 | 29800 | 29850 | 29750 | 3731 |
| 228 | 20250305 | 151500 | 52939488175 | 29800 | 29800 | 29800 | 29750 | 984 |
| 229 | 20250305 | 151400 | 52910179125 | 29750 | 29750 | 29800 | 29750 | 3485 |
| 230 | 20250305 | 151300 | 52806482175 | 29700 | 29700 | 29750 | 29650 | 2043 |
| 231 | 20250305 | 151200 | 52745798125 | 29700 | 29750 | 29750 | 29700 | 1712 |
| 232 | 20250305 | 151100 | 52694921475 | 29750 | 29750 | 29800 | 29700 | 2174 |
| 233 | 20250305 | 151000 | 52630271325 | 29750 | 29700 | 29800 | 29700 | 1733 |
| 234 | 20250305 | 150900 | 52578717275 | 29750 | 29700 | 29800 | 29700 | 5177 |
| 235 | 20250305 | 150800 | 52424752075 | 29700 | 29900 | 29900 | 29700 | 3751 |
| 236 | 20250305 | 150700 | 52312860875 | 29850 | 29900 | 29900 | 29850 | 980 |
| 237 | 20250305 | 150600 | 52283581225 | 29900 | 29800 | 29900 | 29800 | 3479 |
| 238 | 20250305 | 150500 | 52179725125 | 29850 | 29850 | 29900 | 29800 | 5646 |
| 239 | 20250305 | 150400 | 52011444725 | 29900 | 29850 | 29900 | 29800 | 2101 |
| 240 | 20250305 | 150300 | 51948761375 | 29800 | 29900 | 29950 | 29800 | 4120 |
| 241 | 20250305 | 150200 | 51825711575 | 29950 | 29950 | 30000 | 29900 | 1843 |
| 242 | 20250305 | 150100 | 51770550925 | 30000 | 30050 | 30050 | 29950 | 2201 |
| 243 | 20250305 | 150000 | 51704508525 | 30100 | 30050 | 30100 | 30000 | 2800 |
| 244 | 20250305 | 145900 | 51620371875 | 30050 | 30050 | 30050 | 30000 | 1198 |
| 245 | 20250305 | 145800 | 51584388675 | 30050 | 30000 | 30050 | 30000 | 2237 |
| 246 | 20250305 | 145700 | 51517207900 | 30050 | 30000 | 30050 | 29900 | 2933 |
| 247 | 20250305 | 145600 | 51429288950 | 30000 | 29950 | 30000 | 29900 | 1585 |
| 248 | 20250305 | 145500 | 51381806900 | 30000 | 30050 | 30100 | 29900 | 4266 |
| 249 | 20250305 | 145400 | 51253948200 | 30100 | 30050 | 30100 | 30000 | 1441 |
| 250 | 20250305 | 145300 | 51210629950 | 30000 | 30100 | 30100 | 30000 | 1346 |
| 251 | 20250305 | 145200 | 51170200600 | 30100 | 30100 | 30100 | 29950 | 1965 |
| 252 | 20250305 | 145100 | 51111148850 | 30100 | 30050 | 30100 | 29950 | 2357 |
| 253 | 20250305 | 145000 | 51040319350 | 30050 | 29950 | 30050 | 29950 | 1451 |
| 254 | 20250305 | 144900 | 50996751850 | 30000 | 29950 | 30050 | 29950 | 1638 |
| 255 | 20250305 | 144800 | 50947616350 | 30000 | 29950 | 30000 | 29900 | 2474 |
| 256 | 20250305 | 144700 | 50873546025 | 29950 | 30000 | 30050 | 29900 | 6614 |
| 257 | 20250305 | 144600 | 50675161575 | 30000 | 30050 | 30100 | 30000 | 2090 |
| 258 | 20250305 | 144500 | 50612320725 | 30050 | 30150 | 30150 | 30000 | 3523 |
| 259 | 20250305 | 144400 | 50506384025 | 30150 | 30150 | 30150 | 30050 | 3525 |
| 260 | 20250305 | 144300 | 50400245275 | 30150 | 30100 | 30150 | 30100 | 1853 |
| 261 | 20250305 | 144200 | 50344410725 | 30150 | 30150 | 30200 | 30100 | 2926 |
| 262 | 20250305 | 144100 | 50256194975 | 30150 | 30200 | 30200 | 30150 | 1672 |
| 263 | 20250305 | 144000 | 50205733725 | 30100 | 30200 | 30200 | 30100 | 6359 |
| 264 | 20250305 | 143900 | 50013870425 | 30250 | 30150 | 30250 | 30150 | 1798 |
| 265 | 20250305 | 143800 | 49959562675 | 30150 | 30200 | 30250 | 30150 | 1854 |
| 266 | 20250305 | 143700 | 49903599725 | 30150 | 30250 | 30250 | 30150 | 2327 |
| 267 | 20250305 | 143600 | 49833296025 | 30250 | 30200 | 30250 | 30150 | 2882 |
| 268 | 20250305 | 143500 | 49746254175 | 30200 | 30150 | 30200 | 30100 | 2059 |
| 269 | 20250305 | 143400 | 49684141400 | 30200 | 30100 | 30200 | 30100 | 3026 |
| 270 | 20250305 | 143300 | 49592971350 | 30150 | 30150 | 30200 | 30100 | 1229 |
| 271 | 20250305 | 143200 | 49555931950 | 30150 | 30200 | 30200 | 30100 | 1044 |
| 272 | 20250305 | 143100 | 49524432150 | 30200 | 30200 | 30200 | 30050 | 3731 |
| 273 | 20250305 | 143000 | 49412010700 | 30200 | 30225 | 30250 | 30150 | 1871 |
| 274 | 20250305 | 142900 | 49355485800 | 30250 | 30200 | 30250 | 30150 | 4068 |
| 275 | 20250305 | 142800 | 49232570025 | 30200 | 30200 | 30250 | 30150 | 3781 |
| 276 | 20250305 | 142700 | 49118392625 | 30200 | 30100 | 30200 | 30100 | 1567 |
| 277 | 20250305 | 142600 | 49071171725 | 30100 | 30150 | 30200 | 30100 | 5724 |
| 278 | 20250305 | 142500 | 48898433175 | 30150 | 30100 | 30250 | 30100 | 2331 |
| 279 | 20250305 | 142400 | 48828050775 | 30200 | 30150 | 30200 | 30100 | 2743 |
| 280 | 20250305 | 142300 | 48745280325 | 30100 | 30150 | 30200 | 30100 | 2250 |
| 281 | 20250305 | 142200 | 48677427975 | 30150 | 30150 | 30200 | 30100 | 4370 |
| 282 | 20250305 | 142100 | 48545686825 | 30100 | 30100 | 30150 | 30050 | 1894 |
| 283 | 20250305 | 142000 | 48488609425 | 30100 | 30050 | 30150 | 30050 | 1671 |
| 284 | 20250305 | 141900 | 48438338075 | 30100 | 30100 | 30150 | 30050 | 1397 |
| 285 | 20250305 | 141800 | 48396282525 | 30100 | 30000 | 30150 | 29950 | 3383 |
| 286 | 20250305 | 141700 | 48294552725 | 30050 | 29950 | 30050 | 29900 | 2969 |
| 287 | 20250305 | 141600 | 48205521375 | 29950 | 30000 | 30000 | 29900 | 1716 |
| 288 | 20250305 | 141500 | 48154109775 | 30000 | 30000 | 30050 | 29950 | 2802 |
| 289 | 20250305 | 141400 | 48070034725 | 30000 | 29950 | 30050 | 29950 | 976 |
| 290 | 20250305 | 141300 | 48040752525 | 29950 | 29950 | 30000 | 29900 | 1564 |
| 291 | 20250305 | 141200 | 47993924875 | 29950 | 29950 | 29950 | 29900 | 1545 |
| 292 | 20250305 | 141100 | 47947694275 | 29950 | 30050 | 30050 | 29950 | 3094 |
| 293 | 20250305 | 141000 | 47854936675 | 30100 | 30100 | 30100 | 30000 | 2219 |
| 294 | 20250305 | 140900 | 47788232975 | 30100 | 30050 | 30150 | 30050 | 1355 |
| 295 | 20250305 | 140800 | 47747439625 | 30100 | 30050 | 30150 | 30050 | 1323 |
| 296 | 20250305 | 140700 | 47707608725 | 30050 | 29950 | 30150 | 29950 | 5752 |
| 297 | 20250305 | 140600 | 47534804025 | 30000 | 30000 | 30000 | 29900 | 1486 |
| 298 | 20250305 | 140500 | 47490262625 | 30000 | 29850 | 30000 | 29850 | 1709 |
| 299 | 20250305 | 140400 | 47439103625 | 29850 | 29950 | 30000 | 29850 | 2019 |
| 300 | 20250305 | 140300 | 47378753175 | 29950 | 29900 | 29950 | 29900 | 1370 |
| 301 | 20250305 | 140200 | 47337768325 | 29900 | 29950 | 30000 | 29900 | 1695 |
| 302 | 20250305 | 140100 | 47287047525 | 29950 | 30050 | 30100 | 29950 | 8281 |
| 303 | 20250305 | 140000 | 47038539925 | 30000 | 30300 | 30300 | 30000 | 9995 |
| 304 | 20250305 | 135900 | 46737412625 | 30300 | 30300 | 30300 | 30250 | 8755 |
| 305 | 20250305 | 135800 | 46472348325 | 30300 | 30250 | 30300 | 30250 | 10328 |
| 306 | 20250305 | 135700 | 46159691475 | 30250 | 30200 | 30300 | 30150 | 13664 |
| 307 | 20250305 | 135600 | 45746702875 | 30150 | 30200 | 30250 | 30150 | 9287 |
| 308 | 20250305 | 135500 | 45466275375 | 30200 | 30150 | 30200 | 30150 | 3936 |
| 309 | 20250305 | 135400 | 45347520975 | 30200 | 30000 | 30200 | 30000 | 17720 |
| 310 | 20250305 | 135300 | 44814126575 | 30000 | 30050 | 30050 | 29800 | 14326 |
| 311 | 20250305 | 135200 | 44384310075 | 30050 | 30050 | 30100 | 29950 | 13816 |
| 312 | 20250305 | 135100 | 43969466225 | 30050 | 30100 | 30100 | 30000 | 3314 |
| 313 | 20250305 | 135000 | 43869851725 | 30050 | 30050 | 30100 | 29950 | 9844 |
| 314 | 20250305 | 134900 | 43574276875 | 30050 | 29650 | 30150 | 29600 | 47709 |
| 315 | 20250305 | 134800 | 42144752550 | 29600 | 29650 | 29650 | 29600 | 839 |
| 316 | 20250305 | 134700 | 42119894200 | 29650 | 29600 | 29650 | 29600 | 982 |
| 317 | 20250305 | 134600 | 42090797100 | 29600 | 29750 | 29800 | 29600 | 6469 |
| 318 | 20250305 | 134500 | 41898746700 | 29750 | 29850 | 29850 | 29750 | 2007 |
| 319 | 20250305 | 134400 | 41838969625 | 29750 | 29700 | 29850 | 29650 | 7945 |
| 320 | 20250305 | 134300 | 41602330375 | 29700 | 29650 | 29700 | 29600 | 5676 |
| 321 | 20250305 | 134200 | 41433954525 | 29600 | 29550 | 29700 | 29500 | 7078 |
| 322 | 20250305 | 134100 | 41224412475 | 29600 | 29350 | 29600 | 29350 | 9029 |
| 323 | 20250305 | 134000 | 40958510325 | 29300 | 29250 | 29350 | 29250 | 1166 |
| 324 | 20250305 | 133900 | 40924333325 | 29250 | 29200 | 29300 | 29150 | 1972 |
| 325 | 20250305 | 133800 | 40866733375 | 29150 | 29150 | 29150 | 29100 | 1725 |
| 326 | 20250305 | 133700 | 40816470825 | 29150 | 29150 | 29150 | 29100 | 501 |
| 327 | 20250305 | 133600 | 40801876525 | 29100 | 29200 | 29200 | 29100 | 4539 |
| 328 | 20250305 | 133500 | 40669564475 | 29300 | 29250 | 29300 | 29250 | 1864 |
| 329 | 20250305 | 133400 | 40615024925 | 29250 | 29300 | 29300 | 29200 | 1472 |
| 330 | 20250305 | 133300 | 40571970275 | 29300 | 29200 | 29300 | 29200 | 1830 |
| 331 | 20250305 | 133200 | 40518479125 | 29200 | 29250 | 29250 | 29200 | 1294 |
| 332 | 20250305 | 133100 | 40480689725 | 29200 | 29250 | 29300 | 29200 | 744 |
| 333 | 20250305 | 133000 | 40458944225 | 29200 | 29300 | 29400 | 29200 | 4490 |
| 334 | 20250305 | 132900 | 40327461825 | 29350 | 29150 | 29350 | 29150 | 9548 |
| 335 | 20250305 | 132800 | 40048632775 | 29200 | 29350 | 29350 | 29150 | 3056 |
| 336 | 20250305 | 132700 | 39959314725 | 29300 | 29300 | 29300 | 29250 | 1146 |
| 337 | 20250305 | 132600 | 39925757325 | 29300 | 29300 | 29300 | 29250 | 854 |
| 338 | 20250305 | 132500 | 39900757875 | 29250 | 29250 | 29300 | 29250 | 996 |
| 339 | 20250305 | 132400 | 39871606825 | 29300 | 29350 | 29350 | 29250 | 1032 |
| 340 | 20250305 | 132300 | 39841359375 | 29250 | 29350 | 29350 | 29250 | 1024 |
| 341 | 20250305 | 132200 | 39811365475 | 29300 | 29300 | 29350 | 29250 | 1180 |
| 342 | 20250305 | 132100 | 39776794675 | 29300 | 29250 | 29300 | 29200 | 1216 |
| 343 | 20250305 | 132000 | 39741233875 | 29250 | 29250 | 29300 | 29200 | 1353 |
| 344 | 20250305 | 131900 | 39701651225 | 29250 | 29250 | 29300 | 29250 | 1170 |
| 345 | 20250305 | 131800 | 39667395075 | 29250 | 29150 | 29250 | 29150 | 1190 |
| 346 | 20250305 | 131700 | 39632613275 | 29150 | 29300 | 29300 | 29150 | 12444 |
| 347 | 20250305 | 131600 | 39269270325 | 29300 | 29300 | 29350 | 29300 | 816 |
| 348 | 20250305 | 131500 | 39245336725 | 29300 | 29400 | 29400 | 29300 | 1671 |
| 349 | 20250305 | 131400 | 39196311225 | 29350 | 29350 | 29400 | 29350 | 1510 |
| 350 | 20250305 | 131300 | 39151969225 | 29350 | 29300 | 29400 | 29250 | 1539 |
| 351 | 20250305 | 131200 | 39106797625 | 29300 | 29300 | 29300 | 29250 | 1070 |
| 352 | 20250305 | 131100 | 39075465475 | 29250 | 29300 | 29300 | 29250 | 1025 |
| 353 | 20250305 | 131000 | 39045471525 | 29300 | 29200 | 29300 | 29150 | 2147 |
| 354 | 20250305 | 130900 | 38982725425 | 29200 | 29050 | 29250 | 29050 | 1608 |
| 355 | 20250305 | 130800 | 38935840375 | 29050 | 29100 | 29100 | 29050 | 1733 |
| 356 | 20250305 | 130700 | 38885476225 | 29100 | 29150 | 29175 | 29000 | 3638 |
| 357 | 20250305 | 130600 | 38779687375 | 29150 | 29150 | 29250 | 29100 | 824 |
| 358 | 20250305 | 130500 | 38755667125 | 29150 | 29200 | 29250 | 29100 | 1797 |
| 359 | 20250305 | 130400 | 38703276475 | 29150 | 29150 | 29250 | 29100 | 1795 |
| 360 | 20250305 | 130300 | 38650893325 | 29150 | 29100 | 29150 | 29050 | 1471 |
| 361 | 20250305 | 130200 | 38608084125 | 29150 | 29150 | 29150 | 29050 | 2435 |
| 362 | 20250305 | 130100 | 38537272375 | 29000 | 29250 | 29250 | 29000 | 8383 |
| 363 | 20250305 | 130000 | 38292919075 | 29250 | 29400 | 29400 | 29250 | 7775 |
| 364 | 20250305 | 125900 | 38064982025 | 29400 | 29500 | 29550 | 29350 | 9466 |
| 365 | 20250305 | 125800 | 37786259075 | 29500 | 29600 | 29600 | 29500 | 700 |
| 366 | 20250305 | 125700 | 37765580575 | 29550 | 29550 | 29600 | 29500 | 887 |
| 367 | 20250305 | 125600 | 37739369625 | 29600 | 29600 | 29650 | 29600 | 338 |
| 368 | 20250305 | 125500 | 37729363325 | 29600 | 29550 | 29650 | 29550 | 1031 |
| 369 | 20250305 | 125400 | 37698855525 | 29600 | 29600 | 29600 | 29550 | 1189 |
| 370 | 20250305 | 125300 | 37663696375 | 29600 | 29550 | 29600 | 29550 | 1793 |
| 371 | 20250305 | 125200 | 37610707325 | 29600 | 29600 | 29650 | 29550 | 2806 |
| 372 | 20250305 | 125100 | 37527660775 | 29550 | 29550 | 29600 | 29550 | 2868 |
| 373 | 20250305 | 125000 | 37442794725 | 29550 | 29550 | 29600 | 29500 | 4037 |
| 374 | 20250305 | 124900 | 37323387225 | 29550 | 29550 | 29600 | 29500 | 1776 |
| 375 | 20250305 | 124800 | 37270900825 | 29550 | 29600 | 29600 | 29500 | 884 |
| 376 | 20250305 | 124700 | 37244779975 | 29500 | 29600 | 29600 | 29450 | 4916 |
| 377 | 20250305 | 124600 | 37099640775 | 29550 | 29600 | 29600 | 29500 | 798 |
| 378 | 20250305 | 124500 | 37076051825 | 29600 | 29550 | 29600 | 29500 | 1328 |
| 379 | 20250305 | 124400 | 37036803125 | 29550 | 29500 | 29600 | 29500 | 741 |
| 380 | 20250305 | 124300 | 37014900025 | 29500 | 29500 | 29650 | 29500 | 1079 |
| 381 | 20250305 | 124200 | 36983020375 | 29500 | 29550 | 29650 | 29500 | 2047 |
| 382 | 20250305 | 124100 | 36922570475 | 29600 | 29600 | 29600 | 29500 | 1245 |
| 383 | 20250305 | 124000 | 36885779825 | 29550 | 29600 | 29650 | 29500 | 698 |
| 384 | 20250305 | 123900 | 36865140000 | 29600 | 29600 | 29700 | 29550 | 1286 |
| 385 | 20250305 | 123800 | 36827036400 | 29550 | 29550 | 29600 | 29450 | 2137 |
| 386 | 20250305 | 123700 | 36764006000 | 29550 | 29600 | 29600 | 29500 | 7964 |
| 387 | 20250305 | 123600 | 36528936250 | 29650 | 29650 | 29675 | 29600 | 2602 |
| 388 | 20250305 | 123500 | 36451858650 | 29650 | 29750 | 29800 | 29650 | 4912 |
| 389 | 20250305 | 123400 | 36305933525 | 29750 | 29800 | 29800 | 29700 | 745 |
| 390 | 20250305 | 123300 | 36283765975 | 29750 | 29750 | 29800 | 29700 | 2807 |
| 391 | 20250305 | 123200 | 36200247375 | 29800 | 29750 | 29850 | 29750 | 769 |
| 392 | 20250305 | 123100 | 36177337725 | 29850 | 29800 | 29850 | 29750 | 1406 |
| 393 | 20250305 | 123000 | 36135445675 | 29750 | 29850 | 29850 | 29750 | 2844 |
| 394 | 20250305 | 122900 | 36050749175 | 29850 | 29800 | 29850 | 29750 | 1985 |
| 395 | 20250305 | 122800 | 35991598625 | 29800 | 29750 | 29800 | 29750 | 1851 |
| 396 | 20250305 | 122700 | 35936480725 | 29800 | 29800 | 29800 | 29700 | 673 |
| 397 | 20250305 | 122600 | 35916451775 | 29750 | 29750 | 29800 | 29700 | 1335 |
| 398 | 20250305 | 122500 | 35876715650 | 29750 | 29750 | 29800 | 29700 | 1488 |
| 399 | 20250305 | 122400 | 35832461475 | 29750 | 29700 | 29750 | 29650 | 1764 |
| 400 | 20250305 | 122300 | 35780081175 | 29700 | 29650 | 29700 | 29550 | 2149 |
| 401 | 20250305 | 122200 | 35716385775 | 29650 | 29600 | 29650 | 29600 | 699 |
| 402 | 20250305 | 122100 | 35695681075 | 29650 | 29650 | 29650 | 29600 | 2232 |
| 403 | 20250305 | 122000 | 35629584575 | 29650 | 29600 | 29650 | 29600 | 2144 |
| 404 | 20250305 | 121900 | 35566120175 | 29650 | 29650 | 29700 | 29650 | 1240 |
| 405 | 20250305 | 121800 | 35529328525 | 29700 | 29700 | 29750 | 29650 | 3314 |
| 406 | 20250305 | 121700 | 35430858175 | 29750 | 29750 | 29750 | 29650 | 646 |
| 407 | 20250305 | 121600 | 35411667575 | 29750 | 29700 | 29750 | 29650 | 1888 |
| 408 | 20250305 | 121500 | 35355577725 | 29750 | 29800 | 29800 | 29700 | 1379 |
| 409 | 20250305 | 121400 | 35314544325 | 29800 | 29750 | 29800 | 29700 | 1386 |
| 410 | 20250305 | 121300 | 35273291675 | 29800 | 29800 | 29800 | 29750 | 727 |
| 411 | 20250305 | 121200 | 35251645125 | 29800 | 29700 | 29800 | 29700 | 735 |
| 412 | 20250305 | 121100 | 35229800125 | 29700 | 29700 | 29750 | 29675 | 618 |
| 413 | 20250305 | 121000 | 35211432375 | 29700 | 29750 | 29750 | 29600 | 1996 |
| 414 | 20250305 | 120900 | 35152219475 | 29700 | 29800 | 29800 | 29700 | 1227 |
| 415 | 20250305 | 120800 | 35115736275 | 29800 | 29800 | 29850 | 29700 | 959 |
| 416 | 20250305 | 120700 | 35087197275 | 29800 | 29900 | 29900 | 29700 | 2288 |
| 417 | 20250305 | 120600 | 35018981375 | 29900 | 29700 | 29900 | 29650 | 3459 |
| 418 | 20250305 | 120500 | 34915923125 | 29650 | 29550 | 29650 | 29500 | 2420 |
| 419 | 20250305 | 120400 | 34844310025 | 29600 | 29600 | 29600 | 29500 | 1091 |
| 420 | 20250305 | 120300 | 34812081275 | 29600 | 29550 | 29600 | 29500 | 467 |
| 421 | 20250305 | 120200 | 34798270775 | 29500 | 29650 | 29650 | 29400 | 6338 |
| 422 | 20250305 | 120100 | 34611404225 | 29650 | 29675 | 29750 | 29550 | 3478 |
| 423 | 20250305 | 120000 | 34508487225 | 29700 | 29750 | 29750 | 29600 | 3130 |
| 424 | 20250305 | 115900 | 34415600225 | 29750 | 29800 | 29850 | 29750 | 2105 |
| 425 | 20250305 | 115800 | 34352919175 | 29800 | 30000 | 30000 | 29800 | 2769 |
| 426 | 20250305 | 115700 | 34270058275 | 29950 | 29950 | 30000 | 29900 | 5723 |
| 427 | 20250305 | 115600 | 34098654275 | 29950 | 30000 | 30000 | 29850 | 1492 |
| 428 | 20250305 | 115500 | 34054023375 | 29950 | 29900 | 30000 | 29900 | 1797 |
| 429 | 20250305 | 115400 | 34000210725 | 30000 | 29900 | 30000 | 29850 | 6683 |
| 430 | 20250305 | 115300 | 33799932250 | 29900 | 29850 | 29900 | 29750 | 2037 |
| 431 | 20250305 | 115200 | 33739079625 | 29850 | 29900 | 29900 | 29750 | 2782 |
| 432 | 20250305 | 115100 | 33656060525 | 29800 | 29800 | 29900 | 29750 | 714 |
| 433 | 20250305 | 115000 | 33634782675 | 29800 | 29850 | 29900 | 29700 | 4157 |
| 434 | 20250305 | 114900 | 33510874025 | 29850 | 29900 | 29900 | 29850 | 1813 |
| 435 | 20250305 | 114800 | 33456724625 | 29850 | 29950 | 30000 | 29800 | 7841 |
| 436 | 20250305 | 114700 | 33222157175 | 29950 | 29900 | 29950 | 29900 | 2298 |
| 437 | 20250305 | 114600 | 33153340875 | 29950 | 29900 | 30000 | 29850 | 6108 |
| 438 | 20250305 | 114500 | 32970554325 | 29900 | 29900 | 29900 | 29800 | 3810 |
| 439 | 20250305 | 114400 | 32856714875 | 29900 | 29850 | 29900 | 29800 | 3869 |
| 440 | 20250305 | 114300 | 32741142525 | 29850 | 29800 | 29850 | 29800 | 3615 |
| 441 | 20250305 | 114200 | 32633285975 | 29800 | 29800 | 29850 | 29750 | 2089 |
| 442 | 20250305 | 114100 | 32571034675 | 29800 | 29700 | 29850 | 29700 | 3291 |
| 443 | 20250305 | 114000 | 32473109175 | 29750 | 29800 | 29850 | 29700 | 1938 |
| 444 | 20250305 | 113900 | 32415437850 | 29800 | 29700 | 29800 | 29700 | 4262 |
| 445 | 20250305 | 113800 | 32288558800 | 29650 | 29600 | 29700 | 29600 | 1252 |
| 446 | 20250305 | 113700 | 32251442250 | 29600 | 29550 | 29650 | 29550 | 1073 |
| 447 | 20250305 | 113600 | 32219671550 | 29600 | 29650 | 29700 | 29550 | 1997 |
| 448 | 20250305 | 113500 | 32160545300 | 29650 | 29650 | 29750 | 29600 | 1600 |
| 449 | 20250305 | 113400 | 32113086450 | 29650 | 29750 | 29750 | 29600 | 1252 |
| 450 | 20250305 | 113300 | 32075947850 | 29650 | 29600 | 29750 | 29550 | 2632 |
| 451 | 20250305 | 113200 | 31997866350 | 29550 | 29450 | 29600 | 29350 | 11809 |
| 452 | 20250305 | 113100 | 31650080025 | 29500 | 29550 | 29650 | 29500 | 2153 |
| 453 | 20250305 | 113000 | 31586446875 | 29600 | 29500 | 29650 | 29500 | 1416 |
| 454 | 20250305 | 112900 | 31544543525 | 29500 | 29650 | 29650 | 29500 | 5658 |
| 455 | 20250305 | 112800 | 31377190575 | 29650 | 29800 | 29800 | 29600 | 3390 |
| 456 | 20250305 | 112700 | 31276462675 | 29800 | 29800 | 29800 | 29750 | 1021 |
| 457 | 20250305 | 112600 | 31246058475 | 29750 | 29750 | 29800 | 29650 | 2719 |
| 458 | 20250305 | 112500 | 31165131425 | 29700 | 29750 | 29750 | 29650 | 3602 |
| 459 | 20250305 | 112400 | 31058126075 | 29700 | 29650 | 29750 | 29650 | 3169 |
| 460 | 20250305 | 112300 | 30964037875 | 29650 | 29650 | 29700 | 29600 | 2143 |
| 461 | 20250305 | 112200 | 30900524625 | 29700 | 29600 | 29700 | 29550 | 6244 |
| 462 | 20250305 | 112100 | 30715642725 | 29600 | 29650 | 29700 | 29550 | 5133 |
| 463 | 20250305 | 112000 | 30563725075 | 29600 | 29650 | 29700 | 29600 | 2044 |
| 464 | 20250305 | 111900 | 30503127325 | 29600 | 29650 | 29700 | 29600 | 1514 |
| 465 | 20250305 | 111800 | 30458275525 | 29700 | 29650 | 29700 | 29650 | 2009 |
| 466 | 20250305 | 111700 | 30398679625 | 29650 | 29700 | 29700 | 29550 | 3649 |
| 467 | 20250305 | 111600 | 30290636225 | 29700 | 29650 | 29700 | 29600 | 1333 |
| 468 | 20250305 | 111500 | 30251124825 | 29700 | 29700 | 29800 | 29600 | 11252 |
| 469 | 20250305 | 111400 | 29916804175 | 29750 | 29700 | 29750 | 29700 | 2058 |
| 470 | 20250305 | 111300 | 29855671800 | 29700 | 29700 | 29700 | 29600 | 2722 |
| 471 | 20250305 | 111200 | 29774906950 | 29650 | 29700 | 29750 | 29600 | 2903 |
| 472 | 20250305 | 111100 | 29688785600 | 29750 | 29850 | 29900 | 29600 | 8852 |
| 473 | 20250305 | 111000 | 29425287300 | 29850 | 29950 | 29950 | 29850 | 6738 |
| 474 | 20250305 | 110900 | 29223766500 | 29900 | 29900 | 29950 | 29850 | 7254 |
| 475 | 20250305 | 110800 | 29006648050 | 29900 | 29750 | 29900 | 29750 | 10864 |
| 476 | 20250305 | 110700 | 28682327600 | 29750 | 29750 | 29800 | 29700 | 3728 |
| 477 | 20250305 | 110600 | 28571340800 | 29750 | 29750 | 29800 | 29700 | 2983 |
| 478 | 20250305 | 110500 | 28482571650 | 29750 | 29700 | 29800 | 29700 | 2198 |
| 479 | 20250305 | 110400 | 28417215200 | 29700 | 29700 | 29750 | 29550 | 5138 |
| 480 | 20250305 | 110300 | 28264826500 | 29650 | 29700 | 29750 | 29650 | 8191 |
| 481 | 20250305 | 110200 | 28021645500 | 29700 | 29400 | 29700 | 29400 | 15248 |
| 482 | 20250305 | 110100 | 27571091000 | 29450 | 29450 | 29500 | 29400 | 6357 |
| 483 | 20250305 | 110000 | 27383861700 | 29450 | 29500 | 29550 | 29350 | 13906 |
| 484 | 20250305 | 105900 | 26974119150 | 29450 | 29400 | 29500 | 29300 | 6688 |
| 485 | 20250305 | 105800 | 26777600350 | 29350 | 29100 | 29350 | 29100 | 6073 |
| 486 | 20250305 | 105700 | 26600080050 | 29100 | 28900 | 29150 | 28900 | 5008 |
| 487 | 20250305 | 105600 | 26454600400 | 28900 | 28900 | 28950 | 28700 | 6320 |
| 488 | 20250305 | 105500 | 26272987000 | 28900 | 28850 | 28950 | 28850 | 1621 |
| 489 | 20250305 | 105400 | 26226130375 | 28850 | 28850 | 28850 | 28750 | 785 |
| 490 | 20250305 | 105300 | 26203501875 | 28850 | 28750 | 28850 | 28700 | 2304 |
| 491 | 20250305 | 105200 | 26137156675 | 28800 | 28750 | 28800 | 28700 | 713 |
| 492 | 20250305 | 105100 | 26116669175 | 28750 | 28700 | 28750 | 28700 | 1405 |
| 493 | 20250305 | 105000 | 26076294525 | 28700 | 28750 | 28800 | 28700 | 1016 |
| 494 | 20250305 | 104900 | 26047094775 | 28750 | 28800 | 28800 | 28650 | 2369 |
| 495 | 20250305 | 104800 | 25979117525 | 28800 | 28750 | 29000 | 28700 | 2638 |
| 496 | 20250305 | 104700 | 25903222150 | 28700 | 28750 | 28750 | 28650 | 4331 |
| 497 | 20250305 | 104600 | 25778920600 | 28750 | 28800 | 28850 | 28750 | 1917 |
| 498 | 20250305 | 104500 | 25723785700 | 28800 | 28850 | 28850 | 28750 | 2289 |
| 499 | 20250305 | 104400 | 25657839050 | 28800 | 28900 | 28900 | 28750 | 2032 |
| 500 | 20250305 | 104300 | 25599273800 | 28950 | 28950 | 28950 | 28850 | 801 |
| 501 | 20250305 | 104200 | 25576134200 | 28950 | 28750 | 28950 | 28750 | 3543 |
| 502 | 20250305 | 104100 | 25473761950 | 28750 | 28850 | 28900 | 28750 | 5259 |
| 503 | 20250305 | 104000 | 25322216400 | 28900 | 29050 | 29050 | 28850 | 8426 |
| 504 | 20250305 | 103900 | 25078317800 | 29050 | 29000 | 29100 | 29000 | 2978 |
| 505 | 20250305 | 103800 | 24991863250 | 29000 | 29000 | 29100 | 29000 | 1837 |
| 506 | 20250305 | 103700 | 24938504900 | 29050 | 29100 | 29200 | 29000 | 4889 |
| 507 | 20250305 | 103600 | 24796359100 | 29150 | 29150 | 29200 | 29100 | 2593 |
| 508 | 20250305 | 103500 | 24720851950 | 29150 | 29150 | 29300 | 29100 | 2772 |
| 509 | 20250305 | 103400 | 24639974800 | 29150 | 29250 | 29250 | 29100 | 6033 |
| 510 | 20250305 | 103300 | 24464002250 | 29250 | 29300 | 29350 | 29250 | 1222 |
| 511 | 20250305 | 103200 | 24428236850 | 29350 | 29300 | 29350 | 29250 | 2739 |
| 512 | 20250305 | 103100 | 24347998400 | 29350 | 29350 | 29450 | 29250 | 1319 |
| 513 | 20250305 | 103000 | 24309307050 | 29300 | 29300 | 29400 | 29250 | 1987 |
| 514 | 20250305 | 102900 | 24251056900 | 29350 | 29400 | 29400 | 29250 | 2947 |
| 515 | 20250305 | 102800 | 24164609850 | 29400 | 29450 | 29450 | 29350 | 1087 |
| 516 | 20250305 | 102700 | 24132648100 | 29500 | 29450 | 29500 | 29350 | 1421 |
| 517 | 20250305 | 102600 | 24090788700 | 29400 | 29500 | 29500 | 29400 | 837 |
| 518 | 20250305 | 102500 | 24066159800 | 29500 | 29450 | 29500 | 29400 | 1592 |
| 519 | 20250305 | 102400 | 24019262900 | 29450 | 29450 | 29500 | 29400 | 564 |
| 520 | 20250305 | 102300 | 24002650700 | 29450 | 29450 | 29500 | 29300 | 744 |
| 521 | 20250305 | 102200 | 23980761050 | 29400 | 29450 | 29450 | 29350 | 1494 |
| 522 | 20250305 | 102100 | 23936791850 | 29300 | 29300 | 29450 | 29300 | 1153 |
| 523 | 20250305 | 102000 | 23902943500 | 29300 | 29500 | 29500 | 29250 | 3962 |
| 524 | 20250305 | 101900 | 23786634050 | 29500 | 29400 | 29550 | 29400 | 1151 |
| 525 | 20250305 | 101800 | 23752706375 | 29400 | 29300 | 29500 | 29250 | 3884 |
| 526 | 20250305 | 101700 | 23638768075 | 29250 | 29250 | 29300 | 29200 | 2852 |
| 527 | 20250305 | 101600 | 23555371825 | 29150 | 29150 | 29300 | 29100 | 3538 |
| 528 | 20250305 | 101500 | 23452066675 | 29150 | 29350 | 29350 | 29150 | 8911 |
| 529 | 20250305 | 101400 | 23191619825 | 29350 | 29400 | 29450 | 29300 | 7948 |
| 530 | 20250305 | 101300 | 22958228525 | 29400 | 29550 | 29650 | 29400 | 7244 |
| 531 | 20250305 | 101200 | 22744714875 | 29550 | 29600 | 29650 | 29550 | 788 |
| 532 | 20250305 | 101100 | 22721391075 | 29500 | 29700 | 29750 | 29500 | 6120 |
| 533 | 20250305 | 101000 | 22540217975 | 29700 | 29750 | 29800 | 29700 | 1684 |
| 534 | 20250305 | 100900 | 22490157475 | 29750 | 29800 | 29800 | 29700 | 1740 |
| 535 | 20250305 | 100800 | 22438383375 | 29800 | 29850 | 29850 | 29750 | 1252 |
| 536 | 20250305 | 100700 | 22401052875 | 29850 | 29750 | 29850 | 29700 | 3139 |
| 537 | 20250305 | 100600 | 22307543925 | 29750 | 29650 | 29800 | 29650 | 3166 |
| 538 | 20250305 | 100500 | 22213397675 | 29650 | 29800 | 29850 | 29650 | 2223 |
| 539 | 20250305 | 100400 | 22147261825 | 29850 | 29700 | 29900 | 29700 | 4448 |
| 540 | 20250305 | 100300 | 22014624675 | 29750 | 29650 | 29800 | 29550 | 5139 |
| 541 | 20250305 | 100200 | 21861953475 | 29700 | 29500 | 29700 | 29350 | 6423 |
| 542 | 20250305 | 100100 | 21672498325 | 29450 | 29650 | 29700 | 29300 | 22794 |
| 543 | 20250305 | 100000 | 20999345275 | 29700 | 29750 | 29900 | 29700 | 5097 |
| 544 | 20250305 | 095900 | 20847548975 | 29800 | 29750 | 29800 | 29700 | 1596 |
| 545 | 20250305 | 095800 | 20800064975 | 29750 | 29900 | 29900 | 29700 | 2326 |
| 546 | 20250305 | 095700 | 20730683950 | 29900 | 29750 | 29900 | 29650 | 8119 |
| 547 | 20250305 | 095600 | 20489263450 | 29750 | 29750 | 29850 | 29700 | 5396 |
| 548 | 20250305 | 095500 | 20328763450 | 29750 | 29900 | 30000 | 29750 | 3977 |
| 549 | 20250305 | 095400 | 20210172350 | 29900 | 29850 | 30050 | 29750 | 8222 |
| 550 | 20250305 | 095300 | 19963650150 | 29900 | 30000 | 30000 | 29750 | 7192 |
| 551 | 20250305 | 095200 | 19748730000 | 30000 | 30000 | 30050 | 29900 | 3900 |
| 552 | 20250305 | 095100 | 19631737050 | 29950 | 29850 | 30150 | 29800 | 12815 |
| 553 | 20250305 | 095000 | 19247198325 | 29850 | 29950 | 30050 | 29700 | 20019 |
| 554 | 20250305 | 094900 | 18648309100 | 29950 | 29950 | 30000 | 29900 | 5433 |
| 555 | 20250305 | 094800 | 18485503450 | 29950 | 29950 | 30050 | 29800 | 10017 |
| 556 | 20250305 | 094700 | 18185369600 | 29900 | 29950 | 29950 | 29750 | 9876 |
| 557 | 20250305 | 094600 | 17890313400 | 29950 | 29700 | 29950 | 29550 | 16654 |
| 558 | 20250305 | 094500 | 17395546500 | 29750 | 30400 | 30400 | 29700 | 30724 |
| 559 | 20250305 | 094400 | 16470170600 | 30400 | 29900 | 30400 | 29900 | 56231 |
| 560 | 20250305 | 094300 | 14770839400 | 30000 | 30000 | 30150 | 29600 | 35549 |
| 561 | 20250305 | 094200 | 13708041800 | 30000 | 29800 | 30250 | 29750 | 80581 |
| 562 | 20250305 | 094100 | 11285133175 | 29800 | 29450 | 29850 | 29450 | 49529 |
| 563 | 20250305 | 094000 | 9815991150 | 29450 | 29050 | 29700 | 29050 | 42181 |
| 564 | 20250305 | 093900 | 8575607650 | 29050 | 28500 | 29200 | 28450 | 36491 |
| 565 | 20250305 | 093800 | 7517943950 | 28500 | 28000 | 28550 | 27950 | 12515 |
| 566 | 20250305 | 093700 | 7164892450 | 28000 | 27950 | 28100 | 27950 | 24253 |
| 567 | 20250305 | 093600 | 6486162500 | 27950 | 28100 | 28150 | 27950 | 28315 |
| 568 | 20250305 | 093500 | 5692608375 | 28100 | 28600 | 28600 | 28050 | 48612 |
| 569 | 20250305 | 093400 | 4316543925 | 28600 | 28550 | 28600 | 28500 | 2322 |
| 570 | 20250305 | 093300 | 4250212425 | 28500 | 28450 | 28550 | 28450 | 633 |
| 571 | 20250305 | 093200 | 4232165625 | 28500 | 28450 | 28500 | 28450 | 468 |
| 572 | 20250305 | 093100 | 4218835575 | 28450 | 28500 | 28500 | 28400 | 1549 |
| 573 | 20250305 | 093000 | 4174772525 | 28500 | 28600 | 28600 | 28500 | 2987 |
| 574 | 20250305 | 092900 | 4089571275 | 28600 | 28500 | 28600 | 28450 | 1744 |
| 575 | 20250305 | 092800 | 4039849725 | 28450 | 28500 | 28500 | 28450 | 592 |
| 576 | 20250305 | 092700 | 4022994675 | 28475 | 28400 | 28475 | 28400 | 605 |
| 577 | 20250305 | 092600 | 4005796825 | 28400 | 28450 | 28450 | 28350 | 5738 |
| 578 | 20250305 | 092500 | 3842850450 | 28500 | 28400 | 28550 | 28400 | 2241 |
| 579 | 20250305 | 092400 | 3779085700 | 28450 | 28650 | 28700 | 28450 | 9118 |
| 580 | 20250305 | 092300 | 3519246700 | 28600 | 28500 | 28600 | 28450 | 7032 |
| 581 | 20250305 | 092200 | 3318575750 | 28500 | 28450 | 28500 | 28450 | 1865 |
| 582 | 20250305 | 092100 | 3265511450 | 28450 | 28450 | 28550 | 28450 | 2180 |
| 583 | 20250305 | 092000 | 3203412450 | 28450 | 28500 | 28550 | 28450 | 1302 |
| 584 | 20250305 | 091900 | 3166295800 | 28500 | 28450 | 28550 | 28450 | 1180 |
| 585 | 20250305 | 091800 | 3132663000 | 28450 | 28500 | 28500 | 28400 | 3665 |
| 586 | 20250305 | 091700 | 3028424450 | 28500 | 28500 | 28550 | 28450 | 1253 |
| 587 | 20250305 | 091600 | 2992742800 | 28500 | 28550 | 28550 | 28450 | 11984 |
| 588 | 20250305 | 091500 | 2651156725 | 28550 | 28550 | 28550 | 28450 | 2423 |
| 589 | 20250305 | 091400 | 2582102725 | 28550 | 28700 | 28750 | 28500 | 7439 |
| 590 | 20250305 | 091300 | 2369438725 | 28700 | 28700 | 28800 | 28650 | 3113 |
| 591 | 20250305 | 091200 | 2280051225 | 28650 | 28700 | 28750 | 28600 | 3436 |
| 592 | 20250305 | 091100 | 2181565225 | 28700 | 28750 | 28800 | 28650 | 2279 |
| 593 | 20250305 | 091000 | 2116091475 | 28750 | 28750 | 28850 | 28650 | 5769 |
| 594 | 20250305 | 090900 | 1950179675 | 28750 | 28550 | 28850 | 28550 | 8825 |
| 595 | 20250305 | 090800 | 1696510225 | 28600 | 28550 | 28700 | 28500 | 2861 |
| 596 | 20250305 | 090700 | 1614675275 | 28550 | 28650 | 28650 | 28450 | 4106 |
| 597 | 20250305 | 090600 | 1497589800 | 28500 | 28500 | 28600 | 28400 | 3701 |
| 598 | 20250305 | 090500 | 1392232650 | 28500 | 28400 | 28700 | 28400 | 3860 |
| 599 | 20250305 | 090400 | 1282083800 | 28400 | 28600 | 28600 | 28300 | 10060 |
| 600 | 20250305 | 090300 | 996030100 | 28550 | 28750 | 28850 | 28550 | 7317 |
| 601 | 20250305 | 090200 | 786074575 | 28750 | 28800 | 28900 | 28650 | 4875 |
| 602 | 20250305 | 090100 | 645890350 | 28900 | 28900 | 29050 | 28800 | 3988 |
| 603 | 20250305 | 090000 | 530724100 | 28900 | 29150 | 29200 | 28750 | 18234 |