33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 192100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 2632 |
| 3 | 20250305 | 192000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 4 | 20250305 | 191900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 5 | 20250305 | 191800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 6 | 20250305 | 191700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 7 | 20250305 | 191600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 8 | 20250305 | 191500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 9 | 20250305 | 191400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 10 | 20250305 | 191300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 11 | 20250305 | 191200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 12 | 20250305 | 191100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 13 | 20250305 | 191000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 14 | 20250305 | 190900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 15 | 20250305 | 190800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 16 | 20250305 | 190700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 17 | 20250305 | 190600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 18 | 20250305 | 190500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 19 | 20250305 | 190400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 20 | 20250305 | 190300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 21 | 20250305 | 190200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 22 | 20250305 | 190100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 23 | 20250305 | 190000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 24 | 20250305 | 185900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 25 | 20250305 | 185800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 26 | 20250305 | 185700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 27 | 20250305 | 185600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 28 | 20250305 | 185500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 29 | 20250305 | 185400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 30 | 20250305 | 185300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 31 | 20250305 | 185200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 32 | 20250305 | 185100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 2632 |
| 33 | 20250305 | 185000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 34 | 20250305 | 184900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 35 | 20250305 | 184800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 36 | 20250305 | 184700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 37 | 20250305 | 184600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 38 | 20250305 | 184500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 39 | 20250305 | 184400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 40 | 20250305 | 184300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 41 | 20250305 | 184200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 42 | 20250305 | 184100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 43 | 20250305 | 184000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 44 | 20250305 | 183900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 45 | 20250305 | 183800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 46 | 20250305 | 183700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 47 | 20250305 | 183600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 48 | 20250305 | 183500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 49 | 20250305 | 183400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 50 | 20250305 | 183300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 51 | 20250305 | 183200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 52 | 20250305 | 183100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 53 | 20250305 | 183000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 54 | 20250305 | 182900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 55 | 20250305 | 182800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 56 | 20250305 | 182700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 57 | 20250305 | 182600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 58 | 20250305 | 182500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 59 | 20250305 | 182400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 60 | 20250305 | 182300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 61 | 20250305 | 182200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 62 | 20250305 | 182100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 2632 |
| 63 | 20250305 | 182000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 64 | 20250305 | 181900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 65 | 20250305 | 181800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 66 | 20250305 | 181700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 67 | 20250305 | 181600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 68 | 20250305 | 181500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 69 | 20250305 | 181400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 70 | 20250305 | 181300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 71 | 20250305 | 181200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 72 | 20250305 | 181100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 73 | 20250305 | 181000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 74 | 20250305 | 180900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 75 | 20250305 | 180800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 76 | 20250305 | 180700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 77 | 20250305 | 180600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 78 | 20250305 | 180500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 79 | 20250305 | 180400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 80 | 20250305 | 180300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 81 | 20250305 | 180200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 82 | 20250305 | 180100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 83 | 20250305 | 180000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 84 | 20250305 | 175900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 85 | 20250305 | 175800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 86 | 20250305 | 175700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 87 | 20250305 | 175600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 88 | 20250305 | 175500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 89 | 20250305 | 175400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 90 | 20250305 | 175300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 91 | 20250305 | 175200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 92 | 20250305 | 175100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 2632 |
| 93 | 20250305 | 175000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 94 | 20250305 | 174900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 95 | 20250305 | 174800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 96 | 20250305 | 174700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 97 | 20250305 | 174600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 98 | 20250305 | 174500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 99 | 20250305 | 174400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 100 | 20250305 | 174300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 101 | 20250305 | 174200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 102 | 20250305 | 174100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 103 | 20250305 | 174000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 104 | 20250305 | 173900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 105 | 20250305 | 173800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 106 | 20250305 | 173700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 107 | 20250305 | 173600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 108 | 20250305 | 173500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 109 | 20250305 | 173400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 110 | 20250305 | 173300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 111 | 20250305 | 173200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 112 | 20250305 | 173100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 113 | 20250305 | 173000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 114 | 20250305 | 172900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 115 | 20250305 | 172800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 116 | 20250305 | 172700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 117 | 20250305 | 172600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 118 | 20250305 | 172500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 119 | 20250305 | 172400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 120 | 20250305 | 172300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 121 | 20250305 | 172200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 122 | 20250305 | 172100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 2632 |
| 123 | 20250305 | 172000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 124 | 20250305 | 171900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 125 | 20250305 | 171800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 126 | 20250305 | 171700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 127 | 20250305 | 171600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 128 | 20250305 | 171500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 129 | 20250305 | 171400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 130 | 20250305 | 171300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 131 | 20250305 | 171200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 132 | 20250305 | 171100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 133 | 20250305 | 171000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 134 | 20250305 | 170900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 135 | 20250305 | 170800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 136 | 20250305 | 170700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 137 | 20250305 | 170600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 138 | 20250305 | 170500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 139 | 20250305 | 170400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 140 | 20250305 | 170300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 141 | 20250305 | 170200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 142 | 20250305 | 170100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 143 | 20250305 | 170000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 144 | 20250305 | 165900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 145 | 20250305 | 165800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 146 | 20250305 | 165700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 147 | 20250305 | 165600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 148 | 20250305 | 165500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 149 | 20250305 | 165400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 150 | 20250305 | 165300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 151 | 20250305 | 165200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 152 | 20250305 | 165100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 2632 |
| 153 | 20250305 | 165000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 154 | 20250305 | 164900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 155 | 20250305 | 164800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 156 | 20250305 | 164700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 157 | 20250305 | 164600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 158 | 20250305 | 164500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 159 | 20250305 | 164400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 160 | 20250305 | 164300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 161 | 20250305 | 164200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 162 | 20250305 | 164100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 163 | 20250305 | 164000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 164 | 20250305 | 163900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 165 | 20250305 | 163800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 166 | 20250305 | 163700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 167 | 20250305 | 163600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 168 | 20250305 | 163500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 169 | 20250305 | 163400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 170 | 20250305 | 163300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 171 | 20250305 | 163200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 172 | 20250305 | 163100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 173 | 20250305 | 163000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 174 | 20250305 | 162900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 175 | 20250305 | 162800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 176 | 20250305 | 162700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 177 | 20250305 | 162600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 178 | 20250305 | 162500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 179 | 20250305 | 162400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 180 | 20250305 | 162300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 181 | 20250305 | 162200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 182 | 20250305 | 162100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 2632 |
| 183 | 20250305 | 162000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 184 | 20250305 | 161900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 185 | 20250305 | 161800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 186 | 20250305 | 161700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 187 | 20250305 | 161600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 188 | 20250305 | 161500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 189 | 20250305 | 161400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 190 | 20250305 | 161300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 191 | 20250305 | 161200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 192 | 20250305 | 161100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 193 | 20250305 | 161000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 194 | 20250305 | 160900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 195 | 20250305 | 160800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 196 | 20250305 | 160700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 197 | 20250305 | 160600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 198 | 20250305 | 160500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 199 | 20250305 | 160400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 200 | 20250305 | 160300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 201 | 20250305 | 160200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 202 | 20250305 | 160100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 203 | 20250305 | 160000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 204 | 20250305 | 155900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 205 | 20250305 | 155800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 206 | 20250305 | 155700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 207 | 20250305 | 155600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 208 | 20250305 | 155500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 209 | 20250305 | 155400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 210 | 20250305 | 155300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 211 | 20250305 | 155200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 212 | 20250305 | 155100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 2632 |
| 213 | 20250305 | 155000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 214 | 20250305 | 154900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 215 | 20250305 | 154800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 216 | 20250305 | 154700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 217 | 20250305 | 154600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 218 | 20250305 | 154500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 219 | 20250305 | 154400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 220 | 20250305 | 154300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 221 | 20250305 | 154200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 222 | 20250305 | 154100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 223 | 20250305 | 154000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 224 | 20250305 | 153900 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 225 | 20250305 | 153800 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 226 | 20250305 | 153700 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 227 | 20250305 | 153600 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 228 | 20250305 | 153500 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 229 | 20250305 | 153400 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 230 | 20250305 | 153300 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 231 | 20250305 | 153200 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 232 | 20250305 | 153100 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 0 |
| 233 | 20250305 | 153000 | 5955522150 | 57700 | 57700 | 57700 | 57700 | 2632 |
| 234 | 20250305 | 152900 | 5803655750 | 57600 | 57600 | 57600 | 57600 | 0 |
| 235 | 20250305 | 152800 | 5803655750 | 57600 | 57600 | 57600 | 57600 | 0 |
| 236 | 20250305 | 152700 | 5803655750 | 57600 | 57600 | 57600 | 57600 | 0 |
| 237 | 20250305 | 152600 | 5803655750 | 57600 | 57600 | 57600 | 57600 | 0 |
| 238 | 20250305 | 152500 | 5803655750 | 57600 | 57600 | 57600 | 57600 | 0 |
| 239 | 20250305 | 152400 | 5803655750 | 57600 | 57600 | 57600 | 57600 | 0 |
| 240 | 20250305 | 152300 | 5803655750 | 57600 | 57600 | 57600 | 57600 | 0 |
| 241 | 20250305 | 152200 | 5803655750 | 57600 | 57600 | 57600 | 57600 | 0 |
| 242 | 20250305 | 152100 | 5803655750 | 57600 | 57600 | 57600 | 57600 | 0 |
| 243 | 20250305 | 152000 | 5803655750 | 57600 | 57600 | 57600 | 57600 | 0 |
| 244 | 20250305 | 151900 | 5803655750 | 57600 | 57700 | 57700 | 57600 | 370 |
| 245 | 20250305 | 151800 | 5782315500 | 57700 | 57600 | 57700 | 57600 | 452 |
| 246 | 20250305 | 151700 | 5756251150 | 57600 | 57600 | 57700 | 57600 | 300 |
| 247 | 20250305 | 151600 | 5738957050 | 57600 | 57600 | 57700 | 57600 | 216 |
| 248 | 20250305 | 151500 | 5726511850 | 57600 | 57650 | 57650 | 57600 | 428 |
| 249 | 20250305 | 151400 | 5701857900 | 57600 | 57600 | 57700 | 57600 | 117 |
| 250 | 20250305 | 151300 | 5695115900 | 57600 | 57600 | 57700 | 57600 | 158 |
| 251 | 20250305 | 151200 | 5686014900 | 57600 | 57600 | 57700 | 57600 | 255 |
| 252 | 20250305 | 151100 | 5671308500 | 57600 | 57700 | 57700 | 57600 | 565 |
| 253 | 20250305 | 151000 | 5638727600 | 57700 | 57700 | 57700 | 57700 | 458 |
| 254 | 20250305 | 150900 | 5612301000 | 57700 | 57750 | 57750 | 57700 | 176 |
| 255 | 20250305 | 150800 | 5602145400 | 57700 | 57800 | 57800 | 57700 | 62 |
| 256 | 20250305 | 150700 | 5598566700 | 57800 | 57750 | 57800 | 57700 | 664 |
| 257 | 20250305 | 150600 | 5560236300 | 57700 | 57700 | 57700 | 57700 | 45 |
| 258 | 20250305 | 150500 | 5557639800 | 57750 | 57700 | 57750 | 57700 | 98 |
| 259 | 20250305 | 150400 | 5551984450 | 57700 | 57700 | 57800 | 57700 | 60 |
| 260 | 20250305 | 150300 | 5548521050 | 57700 | 57700 | 57800 | 57700 | 126 |
| 261 | 20250305 | 150200 | 5541241550 | 57700 | 57700 | 57800 | 57700 | 124 |
| 262 | 20250305 | 150100 | 5534081200 | 57700 | 57900 | 57900 | 57700 | 291 |
| 263 | 20250305 | 150000 | 5517265650 | 57800 | 57800 | 57900 | 57800 | 172 |
| 264 | 20250305 | 145900 | 5507323350 | 57800 | 57800 | 57900 | 57700 | 482 |
| 265 | 20250305 | 145800 | 5479462050 | 57800 | 57750 | 57900 | 57700 | 679 |
| 266 | 20250305 | 145700 | 5440241700 | 57700 | 57700 | 57800 | 57700 | 174 |
| 267 | 20250305 | 145600 | 5430201150 | 57700 | 57600 | 57800 | 57600 | 479 |
| 268 | 20250305 | 145500 | 5402585900 | 57600 | 57700 | 57750 | 57600 | 442 |
| 269 | 20250305 | 145400 | 5377086800 | 57700 | 57700 | 57750 | 57700 | 307 |
| 270 | 20250305 | 145300 | 5359372550 | 57700 | 57700 | 57800 | 57700 | 118 |
| 271 | 20250305 | 145200 | 5352563200 | 57700 | 57700 | 57800 | 57700 | 346 |
| 272 | 20250305 | 145100 | 5332589800 | 57700 | 57700 | 57800 | 57700 | 157 |
| 273 | 20250305 | 145000 | 5323529900 | 57700 | 57800 | 57800 | 57700 | 603 |
| 274 | 20250305 | 144900 | 5288727850 | 57700 | 57700 | 57800 | 57700 | 127 |
| 275 | 20250305 | 144800 | 5281398450 | 57700 | 57700 | 57750 | 57700 | 295 |
| 276 | 20250305 | 144700 | 5264376500 | 57700 | 57800 | 57800 | 57700 | 136 |
| 277 | 20250305 | 144600 | 5256525950 | 57700 | 57700 | 57800 | 57700 | 306 |
| 278 | 20250305 | 144500 | 5238868650 | 57700 | 57700 | 57800 | 57700 | 102 |
| 279 | 20250305 | 144400 | 5232982750 | 57700 | 57900 | 57900 | 57700 | 634 |
| 280 | 20250305 | 144300 | 5196329850 | 57800 | 57800 | 57900 | 57800 | 156 |
| 281 | 20250305 | 144200 | 5187310950 | 57800 | 57700 | 57800 | 57700 | 282 |
| 282 | 20250305 | 144100 | 5171035650 | 57700 | 57800 | 57800 | 57700 | 227 |
| 283 | 20250305 | 144000 | 5157923200 | 57700 | 57800 | 57850 | 57700 | 427 |
| 284 | 20250305 | 143900 | 5133270800 | 57800 | 57700 | 57800 | 57700 | 875 |
| 285 | 20250305 | 143800 | 5082707300 | 57800 | 57750 | 57800 | 57700 | 289 |
| 286 | 20250305 | 143700 | 5066028300 | 57800 | 57800 | 57800 | 57750 | 377 |
| 287 | 20250305 | 143600 | 5044239000 | 57850 | 57800 | 57850 | 57800 | 270 |
| 288 | 20250305 | 143500 | 5028632350 | 57800 | 57700 | 57900 | 57700 | 425 |
| 289 | 20250305 | 143400 | 5004071650 | 57700 | 57750 | 57800 | 57700 | 318 |
| 290 | 20250305 | 143300 | 4985717500 | 57700 | 57700 | 57750 | 57700 | 303 |
| 291 | 20250305 | 143200 | 4968233350 | 57700 | 57700 | 57800 | 57700 | 130 |
| 292 | 20250305 | 143100 | 4960730150 | 57700 | 57700 | 57800 | 57700 | 293 |
| 293 | 20250305 | 143000 | 4943823250 | 57700 | 57700 | 57800 | 57700 | 177 |
| 294 | 20250305 | 142900 | 4933609950 | 57700 | 57700 | 57800 | 57700 | 525 |
| 295 | 20250305 | 142800 | 4903311900 | 57700 | 57800 | 57800 | 57700 | 113 |
| 296 | 20250305 | 142700 | 4896790500 | 57700 | 57650 | 57800 | 57650 | 634 |
| 297 | 20250305 | 142600 | 4860202300 | 57650 | 57600 | 57700 | 57600 | 134 |
| 298 | 20250305 | 142500 | 4852480650 | 57600 | 57600 | 57700 | 57500 | 974 |
| 299 | 20250305 | 142400 | 4796409450 | 57600 | 57700 | 57700 | 57600 | 97 |
| 300 | 20250305 | 142300 | 4790821100 | 57600 | 57600 | 57700 | 57600 | 352 |
| 301 | 20250305 | 142200 | 4770545100 | 57600 | 57500 | 57700 | 57500 | 232 |
| 302 | 20250305 | 142100 | 4757186300 | 57500 | 57600 | 57700 | 57500 | 323 |
| 303 | 20250305 | 142000 | 4738582300 | 57600 | 57700 | 57700 | 57600 | 424 |
| 304 | 20250305 | 141900 | 4714135550 | 57600 | 57700 | 57700 | 57550 | 312 |
| 305 | 20250305 | 141800 | 4696165150 | 57700 | 57600 | 57700 | 57500 | 240 |
| 306 | 20250305 | 141700 | 4682342700 | 57600 | 57700 | 57700 | 57500 | 1628 |
| 307 | 20250305 | 141600 | 4588693150 | 57600 | 57600 | 57700 | 57600 | 258 |
| 308 | 20250305 | 141500 | 4573825550 | 57500 | 57400 | 57800 | 57400 | 2123 |
| 309 | 20250305 | 141400 | 4451664600 | 57400 | 57500 | 57500 | 57400 | 477 |
| 310 | 20250305 | 141300 | 4424279500 | 57400 | 57500 | 57600 | 57400 | 1033 |
| 311 | 20250305 | 141200 | 4364878800 | 57600 | 57500 | 57600 | 57500 | 185 |
| 312 | 20250305 | 141100 | 4354231600 | 57500 | 57600 | 57600 | 57500 | 322 |
| 313 | 20250305 | 141000 | 4335692000 | 57500 | 57600 | 57600 | 57500 | 174 |
| 314 | 20250305 | 140900 | 4325675800 | 57600 | 57500 | 57600 | 57500 | 309 |
| 315 | 20250305 | 140800 | 4307884600 | 57600 | 57500 | 57600 | 57500 | 257 |
| 316 | 20250305 | 140700 | 4293093050 | 57500 | 57500 | 57600 | 57500 | 365 |
| 317 | 20250305 | 140600 | 4272078950 | 57500 | 57500 | 57600 | 57500 | 106 |
| 318 | 20250305 | 140500 | 4265981950 | 57500 | 57500 | 57600 | 57500 | 258 |
| 319 | 20250305 | 140400 | 4251140200 | 57500 | 57600 | 57600 | 57500 | 84 |
| 320 | 20250305 | 140300 | 4246308100 | 57600 | 57500 | 57600 | 57500 | 362 |
| 321 | 20250305 | 140200 | 4225468400 | 57600 | 57500 | 57600 | 57500 | 577 |
| 322 | 20250305 | 140100 | 4192282400 | 57500 | 57600 | 57600 | 57500 | 146 |
| 323 | 20250305 | 140000 | 4183881800 | 57600 | 57700 | 57700 | 57500 | 1148 |
| 324 | 20250305 | 135900 | 4117762150 | 57700 | 57800 | 57800 | 57600 | 710 |
| 325 | 20250305 | 135800 | 4076794550 | 57700 | 57850 | 57850 | 57700 | 1857 |
| 326 | 20250305 | 135700 | 3969481650 | 57850 | 57850 | 57850 | 57800 | 51 |
| 327 | 20250305 | 135600 | 3966533050 | 57800 | 57800 | 57800 | 57800 | 107 |
| 328 | 20250305 | 135500 | 3960348450 | 57800 | 57800 | 57850 | 57800 | 51 |
| 329 | 20250305 | 135400 | 3957400400 | 57850 | 57800 | 57850 | 57800 | 70 |
| 330 | 20250305 | 135300 | 3953353800 | 57800 | 57900 | 58000 | 57800 | 429 |
| 331 | 20250305 | 135200 | 3928514900 | 57850 | 57800 | 57900 | 57800 | 225 |
| 332 | 20250305 | 135100 | 3915494500 | 57850 | 57800 | 57850 | 57800 | 126 |
| 333 | 20250305 | 135000 | 3908211500 | 57900 | 57800 | 57900 | 57800 | 360 |
| 334 | 20250305 | 134900 | 3887384700 | 57900 | 57800 | 57900 | 57800 | 113 |
| 335 | 20250305 | 134800 | 3880851800 | 57800 | 57850 | 57900 | 57800 | 548 |
| 336 | 20250305 | 134700 | 3849173150 | 57850 | 58000 | 58000 | 57800 | 2902 |
| 337 | 20250305 | 134600 | 3680894800 | 58000 | 58000 | 58100 | 58000 | 142 |
| 338 | 20250305 | 134500 | 3672655050 | 58000 | 58150 | 58200 | 58000 | 1481 |
| 339 | 20250305 | 134400 | 3586606000 | 58150 | 58300 | 58300 | 58150 | 2733 |
| 340 | 20250305 | 134300 | 3427414800 | 58300 | 58350 | 58350 | 58300 | 102 |
| 341 | 20250305 | 134200 | 3421466700 | 58350 | 58300 | 58350 | 58300 | 57 |
| 342 | 20250305 | 134100 | 3418143500 | 58300 | 58300 | 58350 | 58300 | 41 |
| 343 | 20250305 | 134000 | 3415753000 | 58300 | 58300 | 58350 | 58300 | 39 |
| 344 | 20250305 | 133900 | 3413479250 | 58300 | 58500 | 58500 | 58300 | 849 |
| 345 | 20250305 | 133800 | 3363905500 | 58500 | 58600 | 58600 | 58400 | 1784 |
| 346 | 20250305 | 133700 | 3259471700 | 58700 | 58500 | 58700 | 58500 | 357 |
| 347 | 20250305 | 133600 | 3238536500 | 58500 | 58500 | 58550 | 58500 | 61 |
| 348 | 20250305 | 133500 | 3234967750 | 58500 | 58500 | 58550 | 58500 | 79 |
| 349 | 20250305 | 133400 | 3230345250 | 58500 | 58500 | 58550 | 58500 | 96 |
| 350 | 20250305 | 133300 | 3224728100 | 58500 | 58500 | 58600 | 58500 | 247 |
| 351 | 20250305 | 133200 | 3210254600 | 58500 | 58500 | 58500 | 58500 | 105 |
| 352 | 20250305 | 133100 | 3204112100 | 58500 | 58550 | 58600 | 58500 | 55 |
| 353 | 20250305 | 133000 | 3200891250 | 58500 | 58600 | 58600 | 58500 | 52 |
| 354 | 20250305 | 132900 | 3197847150 | 58500 | 58500 | 58700 | 58500 | 16 |
| 355 | 20250305 | 132800 | 3196910950 | 58500 | 58500 | 58600 | 58500 | 380 |
| 356 | 20250305 | 132700 | 3174645450 | 58600 | 58500 | 58600 | 58500 | 51 |
| 357 | 20250305 | 132600 | 3171658850 | 58700 | 58600 | 58700 | 58500 | 171 |
| 358 | 20250305 | 132500 | 3161652250 | 58600 | 58500 | 58700 | 58500 | 63 |
| 359 | 20250305 | 132400 | 3157962150 | 58500 | 58550 | 58700 | 58500 | 100 |
| 360 | 20250305 | 132300 | 3152102900 | 58500 | 58500 | 58700 | 58500 | 69 |
| 361 | 20250305 | 132200 | 3148062600 | 58500 | 58700 | 58700 | 58500 | 29 |
| 362 | 20250305 | 132100 | 3146365100 | 58500 | 58600 | 58700 | 58500 | 64 |
| 363 | 20250305 | 132000 | 3142613500 | 58500 | 58600 | 58700 | 58500 | 98 |
| 364 | 20250305 | 131900 | 3136868700 | 58500 | 58600 | 58700 | 58500 | 75 |
| 365 | 20250305 | 131800 | 3132478400 | 58500 | 58600 | 58600 | 58500 | 536 |
| 366 | 20250305 | 131700 | 3101069000 | 58650 | 58600 | 58650 | 58600 | 3 |
| 367 | 20250305 | 131600 | 3100893150 | 58600 | 58600 | 58700 | 58600 | 34 |
| 368 | 20250305 | 131500 | 3098900400 | 58600 | 58700 | 58700 | 58600 | 15 |
| 369 | 20250305 | 131400 | 3098021300 | 58600 | 58600 | 58700 | 58600 | 28 |
| 370 | 20250305 | 131300 | 3096379900 | 58700 | 58600 | 58700 | 58600 | 37 |
| 371 | 20250305 | 131200 | 3094210200 | 58700 | 58700 | 58700 | 58600 | 32 |
| 372 | 20250305 | 131100 | 3092333200 | 58700 | 58600 | 58800 | 58600 | 206 |
| 373 | 20250305 | 131000 | 3080241150 | 58600 | 58600 | 58650 | 58600 | 32 |
| 374 | 20250305 | 130900 | 3078365200 | 58650 | 58600 | 58650 | 58600 | 80 |
| 375 | 20250305 | 130800 | 3073677150 | 58500 | 58550 | 58600 | 58500 | 51 |
| 376 | 20250305 | 130700 | 3070690700 | 58550 | 58500 | 58550 | 58500 | 46 |
| 377 | 20250305 | 130600 | 3067999500 | 58500 | 58550 | 58550 | 58500 | 34 |
| 378 | 20250305 | 130500 | 3066010350 | 58500 | 58600 | 58600 | 58500 | 24 |
| 379 | 20250305 | 130400 | 3064604250 | 58700 | 58700 | 58700 | 58500 | 21 |
| 380 | 20250305 | 130300 | 3063373050 | 58700 | 58500 | 58700 | 58500 | 35 |
| 381 | 20250305 | 130200 | 3061320550 | 58600 | 58500 | 58600 | 58500 | 181 |
| 382 | 20250305 | 130100 | 3050717000 | 58500 | 58600 | 58600 | 58500 | 13 |
| 383 | 20250305 | 130000 | 3049956300 | 58500 | 58600 | 58600 | 58500 | 73 |
| 384 | 20250305 | 125900 | 3045682600 | 58500 | 58550 | 58600 | 58500 | 37 |
| 385 | 20250305 | 125800 | 3043516900 | 58600 | 58500 | 58600 | 58500 | 30 |
| 386 | 20250305 | 125700 | 3041760600 | 58500 | 58500 | 58600 | 58500 | 45 |
| 387 | 20250305 | 125600 | 3039126300 | 58500 | 58450 | 58600 | 58450 | 89 |
| 388 | 20250305 | 125500 | 3033920850 | 58500 | 58600 | 58600 | 58400 | 16 |
| 389 | 20250305 | 125400 | 3032986150 | 58600 | 58400 | 58600 | 58400 | 170 |
| 390 | 20250305 | 125300 | 3023030450 | 58400 | 58500 | 58600 | 58400 | 337 |
| 391 | 20250305 | 125200 | 3003306450 | 58500 | 58550 | 58550 | 58500 | 48 |
| 392 | 20250305 | 125100 | 3000497550 | 58600 | 58550 | 58600 | 58550 | 40 |
| 393 | 20250305 | 125000 | 2998154800 | 58550 | 58550 | 58600 | 58550 | 24 |
| 394 | 20250305 | 124900 | 2996749550 | 58550 | 58600 | 58600 | 58550 | 20 |
| 395 | 20250305 | 124800 | 2995578500 | 58600 | 58450 | 58600 | 58450 | 96 |
| 396 | 20250305 | 124700 | 2989960250 | 58500 | 58450 | 58500 | 58450 | 43 |
| 397 | 20250305 | 124600 | 2987446100 | 58500 | 58500 | 58500 | 58450 | 103 |
| 398 | 20250305 | 124500 | 2981421250 | 58450 | 58450 | 58450 | 58400 | 50 |
| 399 | 20250305 | 124400 | 2978498950 | 58400 | 58400 | 58400 | 58400 | 150 |
| 400 | 20250305 | 124300 | 2969738950 | 58400 | 58450 | 58450 | 58400 | 21 |
| 401 | 20250305 | 124200 | 2968512050 | 58400 | 58400 | 58400 | 58400 | 10 |
| 402 | 20250305 | 124100 | 2967928050 | 58400 | 58400 | 58400 | 58400 | 47 |
| 403 | 20250305 | 124000 | 2965183250 | 58500 | 58500 | 58500 | 58400 | 17 |
| 404 | 20250305 | 123900 | 2964189850 | 58500 | 58400 | 58500 | 58400 | 57 |
| 405 | 20250305 | 123800 | 2960859550 | 58450 | 58500 | 58500 | 58400 | 26 |
| 406 | 20250305 | 123700 | 2959340850 | 58400 | 58400 | 58400 | 58400 | 22 |
| 407 | 20250305 | 123600 | 2958056050 | 58400 | 58400 | 58500 | 58400 | 70 |
| 408 | 20250305 | 123500 | 2953967550 | 58400 | 58400 | 58450 | 58400 | 16 |
| 409 | 20250305 | 123400 | 2953032850 | 58400 | 58400 | 58400 | 58300 | 920 |
| 410 | 20250305 | 123300 | 2899308900 | 58300 | 58400 | 58400 | 58300 | 33 |
| 411 | 20250305 | 123200 | 2897383000 | 58400 | 58300 | 58400 | 58300 | 223 |
| 412 | 20250305 | 123100 | 2884380200 | 58300 | 58300 | 58400 | 58300 | 66 |
| 413 | 20250305 | 123000 | 2880531300 | 58400 | 58400 | 58400 | 58300 | 526 |
| 414 | 20250305 | 122900 | 2849817600 | 58400 | 58500 | 58500 | 58400 | 1426 |
| 415 | 20250305 | 122800 | 2766398700 | 58500 | 58500 | 58550 | 58500 | 32 |
| 416 | 20250305 | 122700 | 2764526650 | 58500 | 58600 | 58600 | 58500 | 92 |
| 417 | 20250305 | 122600 | 2759137850 | 58600 | 58500 | 58600 | 58500 | 33 |
| 418 | 20250305 | 122500 | 2757205350 | 58500 | 58500 | 58600 | 58500 | 41 |
| 419 | 20250305 | 122400 | 2754806750 | 58600 | 58500 | 58600 | 58500 | 189 |
| 420 | 20250305 | 122300 | 2743733550 | 58600 | 58500 | 58600 | 58500 | 105 |
| 421 | 20250305 | 122200 | 2737581650 | 58600 | 58600 | 58600 | 58500 | 74 |
| 422 | 20250305 | 122100 | 2733245450 | 58500 | 58400 | 58500 | 58400 | 49 |
| 423 | 20250305 | 122000 | 2730380850 | 58500 | 58400 | 58500 | 58400 | 239 |
| 424 | 20250305 | 121900 | 2716404300 | 58400 | 58300 | 58400 | 58300 | 253 |
| 425 | 20250305 | 121800 | 2701630300 | 58300 | 58300 | 58400 | 58300 | 83 |
| 426 | 20250305 | 121700 | 2696787850 | 58300 | 58350 | 58350 | 58300 | 35 |
| 427 | 20250305 | 121600 | 2694747250 | 58350 | 58300 | 58350 | 58300 | 32 |
| 428 | 20250305 | 121500 | 2692881400 | 58300 | 58350 | 58350 | 58300 | 21 |
| 429 | 20250305 | 121400 | 2691657050 | 58300 | 58300 | 58350 | 58300 | 66 |
| 430 | 20250305 | 121300 | 2687809150 | 58300 | 58300 | 58350 | 58300 | 39 |
| 431 | 20250305 | 121200 | 2685535350 | 58300 | 58350 | 58350 | 58300 | 33 |
| 432 | 20250305 | 121100 | 2683611400 | 58300 | 58350 | 58350 | 58300 | 42 |
| 433 | 20250305 | 121000 | 2681162300 | 58350 | 58250 | 58350 | 58250 | 559 |
| 434 | 20250305 | 120900 | 2648573150 | 58200 | 58250 | 58250 | 58200 | 44 |
| 435 | 20250305 | 120800 | 2646012100 | 58250 | 58250 | 58250 | 58200 | 30 |
| 436 | 20250305 | 120700 | 2644265850 | 58200 | 58250 | 58250 | 58200 | 89 |
| 437 | 20250305 | 120600 | 2639085450 | 58200 | 58250 | 58250 | 58200 | 67 |
| 438 | 20250305 | 120500 | 2635186000 | 58250 | 58250 | 58250 | 58200 | 59 |
| 439 | 20250305 | 120400 | 2631751300 | 58200 | 58200 | 58250 | 58200 | 143 |
| 440 | 20250305 | 120300 | 2623428650 | 58200 | 58300 | 58300 | 58200 | 97 |
| 441 | 20250305 | 120200 | 2617775500 | 58300 | 58200 | 58300 | 58200 | 42 |
| 442 | 20250305 | 120100 | 2615329700 | 58200 | 58300 | 58300 | 58200 | 35 |
| 443 | 20250305 | 120000 | 2613292500 | 58300 | 58300 | 58300 | 58200 | 575 |
| 444 | 20250305 | 115900 | 2579789350 | 58400 | 58400 | 58400 | 58300 | 11 |
| 445 | 20250305 | 115800 | 2579147050 | 58200 | 58300 | 58300 | 58200 | 184 |
| 446 | 20250305 | 115700 | 2568422350 | 58300 | 58300 | 58300 | 58300 | 58 |
| 447 | 20250305 | 115600 | 2565040950 | 58300 | 58300 | 58300 | 58300 | 16 |
| 448 | 20250305 | 115500 | 2564108150 | 58300 | 58300 | 58300 | 58200 | 842 |
| 449 | 20250305 | 115400 | 2515020650 | 58300 | 58400 | 58400 | 58300 | 69 |
| 450 | 20250305 | 115300 | 2510992350 | 58350 | 58400 | 58400 | 58300 | 34 |
| 451 | 20250305 | 115200 | 2509008850 | 58400 | 58500 | 58500 | 58400 | 43 |
| 452 | 20250305 | 115100 | 2506497550 | 58400 | 58400 | 58400 | 58300 | 46 |
| 453 | 20250305 | 115000 | 2503811950 | 58300 | 58300 | 58400 | 58300 | 84 |
| 454 | 20250305 | 114900 | 2498907650 | 58300 | 58400 | 58400 | 58300 | 49 |
| 455 | 20250305 | 114800 | 2496048350 | 58350 | 58250 | 58350 | 58250 | 110 |
| 456 | 20250305 | 114700 | 2489634150 | 58300 | 58300 | 58300 | 58250 | 114 |
| 457 | 20250305 | 114600 | 2482988550 | 58300 | 58200 | 58300 | 58200 | 919 |
| 458 | 20250305 | 114500 | 2429419700 | 58200 | 58250 | 58300 | 58200 | 22 |
| 459 | 20250305 | 114400 | 2428138500 | 58200 | 58200 | 58250 | 58200 | 82 |
| 460 | 20250305 | 114300 | 2423365550 | 58250 | 58400 | 58400 | 58250 | 1381 |
| 461 | 20250305 | 114200 | 2342777500 | 58400 | 58400 | 58500 | 58400 | 176 |
| 462 | 20250305 | 114100 | 2332498700 | 58500 | 58500 | 58500 | 58400 | 94 |
| 463 | 20250305 | 114000 | 2327002800 | 58400 | 58400 | 58500 | 58400 | 34 |
| 464 | 20250305 | 113900 | 2325016800 | 58400 | 58500 | 58500 | 58400 | 60 |
| 465 | 20250305 | 113800 | 2321510500 | 58450 | 58450 | 58500 | 58450 | 95 |
| 466 | 20250305 | 113700 | 2315953750 | 58400 | 58400 | 58500 | 58400 | 39 |
| 467 | 20250305 | 113600 | 2313676050 | 58400 | 58500 | 58500 | 58400 | 48 |
| 468 | 20250305 | 113500 | 2310871350 | 58500 | 58500 | 58500 | 58400 | 999 |
| 469 | 20250305 | 113400 | 2252434550 | 58500 | 58750 | 58750 | 58500 | 799 |
| 470 | 20250305 | 113300 | 2205596700 | 58700 | 58700 | 58700 | 58700 | 10 |
| 471 | 20250305 | 113200 | 2205009700 | 58700 | 58600 | 58800 | 58600 | 81 |
| 472 | 20250305 | 113100 | 2200254400 | 58700 | 58600 | 58700 | 58600 | 143 |
| 473 | 20250305 | 113000 | 2191864100 | 58700 | 58600 | 58700 | 58600 | 51 |
| 474 | 20250305 | 112900 | 2188873500 | 58650 | 58600 | 58650 | 58600 | 38 |
| 475 | 20250305 | 112800 | 2186646250 | 58650 | 58650 | 58700 | 58600 | 28 |
| 476 | 20250305 | 112700 | 2185004150 | 58700 | 58700 | 58700 | 58650 | 40 |
| 477 | 20250305 | 112600 | 2182656300 | 58650 | 58650 | 58650 | 58650 | 42 |
| 478 | 20250305 | 112500 | 2180193000 | 58650 | 58700 | 58700 | 58600 | 119 |
| 479 | 20250305 | 112400 | 2173210900 | 58800 | 58800 | 58800 | 58700 | 29 |
| 480 | 20250305 | 112300 | 2171507100 | 58800 | 58700 | 58800 | 58700 | 202 |
| 481 | 20250305 | 112200 | 2159649600 | 58600 | 58650 | 58700 | 58600 | 219 |
| 482 | 20250305 | 112100 | 2146807350 | 58700 | 58600 | 58700 | 58600 | 32 |
| 483 | 20250305 | 112000 | 2144931850 | 58700 | 58700 | 58700 | 58600 | 140 |
| 484 | 20250305 | 111900 | 2136715650 | 58600 | 58600 | 58700 | 58600 | 80 |
| 485 | 20250305 | 111800 | 2132027350 | 58700 | 58700 | 58700 | 58600 | 86 |
| 486 | 20250305 | 111700 | 2126982650 | 58600 | 58700 | 58700 | 58600 | 111 |
| 487 | 20250305 | 111600 | 2120475500 | 58700 | 58600 | 58700 | 58500 | 577 |
| 488 | 20250305 | 111500 | 2086666350 | 58600 | 58650 | 58650 | 58600 | 13 |
| 489 | 20250305 | 111400 | 2085904450 | 58600 | 58650 | 58700 | 58600 | 467 |
| 490 | 20250305 | 111300 | 2058526200 | 58700 | 58800 | 58800 | 58600 | 497 |
| 491 | 20250305 | 111200 | 2029357050 | 58800 | 58750 | 58800 | 58750 | 56 |
| 492 | 20250305 | 111100 | 2026064500 | 58700 | 58800 | 58800 | 58700 | 132 |
| 493 | 20250305 | 111000 | 2018306400 | 58800 | 58800 | 58800 | 58700 | 72 |
| 494 | 20250305 | 110900 | 2014073300 | 58700 | 58800 | 58800 | 58700 | 15 |
| 495 | 20250305 | 110800 | 2013192000 | 58800 | 58900 | 58900 | 58700 | 33 |
| 496 | 20250305 | 110700 | 2011253400 | 58900 | 58850 | 58900 | 58700 | 740 |
| 497 | 20250305 | 110600 | 1967737700 | 58900 | 58900 | 58900 | 58850 | 7 |
| 498 | 20250305 | 110500 | 1967325450 | 58900 | 58900 | 58900 | 58900 | 85 |
| 499 | 20250305 | 110400 | 1962318950 | 58900 | 58900 | 58900 | 58800 | 62 |
| 500 | 20250305 | 110300 | 1958668650 | 58900 | 58800 | 58900 | 58800 | 26 |
| 501 | 20250305 | 110200 | 1957138700 | 58800 | 58900 | 58900 | 58800 | 6 |
| 502 | 20250305 | 110100 | 1956785800 | 58800 | 58900 | 59000 | 58800 | 2281 |
| 503 | 20250305 | 110000 | 1822311300 | 59000 | 59150 | 59150 | 58950 | 1455 |
| 504 | 20250305 | 105900 | 1736439750 | 59150 | 59150 | 59150 | 59100 | 40 |
| 505 | 20250305 | 105800 | 1734075050 | 59200 | 59200 | 59200 | 59200 | 17 |
| 506 | 20250305 | 105700 | 1733068650 | 59100 | 59200 | 59200 | 59100 | 150 |
| 507 | 20250305 | 105600 | 1724191950 | 59200 | 59200 | 59200 | 59200 | 10 |
| 508 | 20250305 | 105500 | 1723599950 | 59200 | 59250 | 59250 | 59200 | 17 |
| 509 | 20250305 | 105400 | 1722593500 | 59200 | 59200 | 59200 | 59200 | 19 |
| 510 | 20250305 | 105300 | 1721468700 | 59250 | 59250 | 59250 | 59250 | 2 |
| 511 | 20250305 | 105200 | 1721350200 | 59300 | 59300 | 59300 | 59300 | 1 |
| 512 | 20250305 | 105100 | 1721290900 | 59200 | 59200 | 59200 | 59200 | 2 |
| 513 | 20250305 | 105000 | 1721172500 | 59200 | 59200 | 59200 | 59200 | 3 |
| 514 | 20250305 | 104900 | 1720994900 | 59200 | 59200 | 59200 | 59000 | 1739 |
| 515 | 20250305 | 104800 | 1618286000 | 59200 | 59300 | 59300 | 59100 | 1584 |
| 516 | 20250305 | 104700 | 1524419000 | 59350 | 59300 | 59350 | 59300 | 6 |
| 517 | 20250305 | 104600 | 1524063050 | 59300 | 59400 | 59400 | 59300 | 2 |
| 518 | 20250305 | 104500 | 1523944350 | 59400 | 59400 | 59400 | 59400 | 10 |
| 519 | 20250305 | 104400 | 1523350350 | 59400 | 59350 | 59400 | 59300 | 205 |
| 520 | 20250305 | 104300 | 1511174950 | 59400 | 59400 | 59400 | 59400 | 1 |
| 521 | 20250305 | 104200 | 1511115550 | 59400 | 59300 | 59400 | 59300 | 39 |
| 522 | 20250305 | 104100 | 1508799750 | 59300 | 59600 | 59600 | 59300 | 200 |
| 523 | 20250305 | 104000 | 1496916050 | 59600 | 59600 | 59600 | 59400 | 14 |
| 524 | 20250305 | 103900 | 1496082250 | 59600 | 59400 | 59600 | 59400 | 242 |
| 525 | 20250305 | 103800 | 1481698050 | 59300 | 59400 | 59400 | 59300 | 24 |
| 526 | 20250305 | 103700 | 1480274350 | 59300 | 59300 | 59400 | 59300 | 6 |
| 527 | 20250305 | 103600 | 1479918450 | 59300 | 59300 | 59300 | 59200 | 236 |
| 528 | 20250305 | 103500 | 1465926750 | 59300 | 59250 | 59300 | 59250 | 11 |
| 529 | 20250305 | 103400 | 1465274700 | 59250 | 59200 | 59250 | 59200 | 23 |
| 530 | 20250305 | 103300 | 1463912350 | 59200 | 59200 | 59250 | 59200 | 185 |
| 531 | 20250305 | 103200 | 1452960200 | 59300 | 59300 | 59400 | 59300 | 1140 |
| 532 | 20250305 | 103100 | 1385351600 | 59400 | 59400 | 59400 | 59400 | 164 |
| 533 | 20250305 | 103000 | 1375610000 | 59500 | 59500 | 59500 | 59400 | 109 |
| 534 | 20250305 | 102900 | 1369125000 | 59500 | 59600 | 59600 | 59500 | 12 |
| 535 | 20250305 | 102800 | 1368410900 | 59600 | 59450 | 59600 | 59450 | 145 |
| 536 | 20250305 | 102700 | 1359780750 | 59450 | 59400 | 59450 | 59400 | 20 |
| 537 | 20250305 | 102600 | 1358592200 | 59400 | 59450 | 59450 | 59400 | 2 |
| 538 | 20250305 | 102500 | 1358473350 | 59500 | 59300 | 59500 | 59300 | 63 |
| 539 | 20250305 | 102400 | 1354733450 | 59500 | 59300 | 59500 | 59300 | 391 |
| 540 | 20250305 | 102300 | 1331519350 | 59400 | 59400 | 59500 | 59400 | 961 |
| 541 | 20250305 | 102200 | 1274434250 | 59500 | 59700 | 59700 | 59400 | 213 |
| 542 | 20250305 | 102100 | 1261749650 | 59700 | 59700 | 59700 | 59700 | 3 |
| 543 | 20250305 | 102000 | 1261570550 | 59600 | 59600 | 59600 | 59600 | 7 |
| 544 | 20250305 | 101900 | 1261153350 | 59700 | 59650 | 59700 | 59650 | 287 |
| 545 | 20250305 | 101800 | 1244020600 | 59700 | 59700 | 59700 | 59700 | 2 |
| 546 | 20250305 | 101700 | 1243901200 | 59700 | 59600 | 59700 | 59600 | 135 |
| 547 | 20250305 | 101600 | 1235854900 | 59600 | 59650 | 59650 | 59600 | 2 |
| 548 | 20250305 | 101500 | 1235735650 | 59650 | 59650 | 59650 | 59650 | 15 |
| 549 | 20250305 | 101400 | 1234840900 | 59650 | 59650 | 59650 | 59650 | 1 |
| 550 | 20250305 | 101300 | 1234781250 | 59600 | 59500 | 59700 | 59500 | 1092 |
| 551 | 20250305 | 101200 | 1169806750 | 59500 | 59400 | 59500 | 59350 | 973 |
| 552 | 20250305 | 101100 | 1112006700 | 59350 | 59400 | 59400 | 59350 | 32 |
| 553 | 20250305 | 101000 | 1110107050 | 59400 | 59700 | 59700 | 59400 | 1169 |
| 554 | 20250305 | 100900 | 1040547650 | 59700 | 59600 | 59700 | 59600 | 1010 |
| 555 | 20250305 | 100800 | 980350650 | 59500 | 59800 | 59800 | 59500 | 1618 |
| 556 | 20250305 | 100700 | 883833950 | 59800 | 59900 | 59900 | 59800 | 35 |
| 557 | 20250305 | 100600 | 881740350 | 59900 | 59900 | 60000 | 59900 | 36 |
| 558 | 20250305 | 100500 | 879583400 | 59900 | 59850 | 59900 | 59850 | 161 |
| 559 | 20250305 | 100400 | 869940650 | 59900 | 59800 | 59900 | 59800 | 14 |
| 560 | 20250305 | 100300 | 869102950 | 59800 | 60000 | 60100 | 59800 | 29 |
| 561 | 20250305 | 100200 | 867361550 | 59900 | 59850 | 59900 | 59850 | 128 |
| 562 | 20250305 | 100100 | 859694600 | 59850 | 59900 | 59900 | 59850 | 92 |
| 563 | 20250305 | 100000 | 854184650 | 59900 | 60200 | 60200 | 59900 | 128 |
| 564 | 20250305 | 095900 | 846516550 | 59900 | 59900 | 59900 | 59900 | 352 |
| 565 | 20250305 | 095800 | 825431750 | 59800 | 59800 | 59800 | 59700 | 37 |
| 566 | 20250305 | 095700 | 823220450 | 59900 | 59800 | 59900 | 59800 | 114 |
| 567 | 20250305 | 095600 | 816402250 | 59800 | 59900 | 59900 | 59800 | 111 |
| 568 | 20250305 | 095500 | 809754550 | 59800 | 59900 | 60000 | 59800 | 299 |
| 569 | 20250305 | 095400 | 791844350 | 59900 | 59900 | 59900 | 59900 | 0 |
| 570 | 20250305 | 095300 | 791844350 | 59900 | 59800 | 60200 | 59800 | 212 |
| 571 | 20250305 | 095200 | 779137050 | 59850 | 59850 | 59850 | 59850 | 5 |
| 572 | 20250305 | 095100 | 778837800 | 60000 | 60000 | 60000 | 60000 | 1 |
| 573 | 20250305 | 095000 | 778777800 | 60000 | 59800 | 60000 | 59800 | 65 |
| 574 | 20250305 | 094900 | 774882100 | 59900 | 59900 | 60000 | 59900 | 207 |
| 575 | 20250305 | 094800 | 762477000 | 59900 | 60000 | 60000 | 59900 | 145 |
| 576 | 20250305 | 094700 | 753778300 | 59900 | 59800 | 59900 | 59800 | 236 |
| 577 | 20250305 | 094600 | 739648200 | 59700 | 59700 | 59700 | 59700 | 16 |
| 578 | 20250305 | 094500 | 738693000 | 59700 | 59800 | 59800 | 59700 | 110 |
| 579 | 20250305 | 094400 | 732117200 | 59800 | 59700 | 59800 | 59700 | 192 |
| 580 | 20250305 | 094300 | 720647200 | 59600 | 59700 | 59700 | 59600 | 5 |
| 581 | 20250305 | 094200 | 720349000 | 59700 | 59700 | 59700 | 59700 | 155 |
| 582 | 20250305 | 094100 | 711095500 | 59700 | 59800 | 59800 | 59700 | 48 |
| 583 | 20250305 | 094000 | 708229800 | 59800 | 59600 | 59800 | 59600 | 228 |
| 584 | 20250305 | 093900 | 694616250 | 59600 | 59500 | 59700 | 59500 | 1754 |
| 585 | 20250305 | 093800 | 590233050 | 59500 | 59400 | 59500 | 59400 | 121 |
| 586 | 20250305 | 093700 | 583033950 | 59500 | 59300 | 59500 | 59300 | 151 |
| 587 | 20250305 | 093600 | 574055700 | 59300 | 59400 | 59500 | 59300 | 16 |
| 588 | 20250305 | 093500 | 573104600 | 59300 | 59500 | 59500 | 59300 | 51 |
| 589 | 20250305 | 093400 | 570079700 | 59500 | 59400 | 59500 | 59300 | 366 |
| 590 | 20250305 | 093300 | 548332000 | 59450 | 59600 | 59600 | 59400 | 40 |
| 591 | 20250305 | 093200 | 545954800 | 59400 | 59500 | 59500 | 59300 | 363 |
| 592 | 20250305 | 093100 | 524375900 | 59400 | 59500 | 59500 | 59400 | 105 |
| 593 | 20250305 | 093000 | 518129400 | 59500 | 59600 | 59600 | 59400 | 10 |
| 594 | 20250305 | 092900 | 517534600 | 59600 | 59500 | 59600 | 59500 | 3 |
| 595 | 20250305 | 092800 | 517355900 | 59400 | 59400 | 59400 | 59400 | 89 |
| 596 | 20250305 | 092700 | 512069300 | 59600 | 59600 | 59600 | 59600 | 48 |
| 597 | 20250305 | 092600 | 509208500 | 59600 | 59500 | 59600 | 59400 | 1036 |
| 598 | 20250305 | 092500 | 447475500 | 59300 | 59400 | 59500 | 59300 | 196 |
| 599 | 20250305 | 092400 | 435845300 | 59400 | 59500 | 59500 | 59400 | 802 |
| 600 | 20250305 | 092300 | 388206100 | 59500 | 59500 | 59600 | 59500 | 147 |
| 601 | 20250305 | 092200 | 379459000 | 59500 | 59400 | 59500 | 59400 | 128 |
| 602 | 20250305 | 092100 | 371844500 | 59500 | 59600 | 59600 | 59400 | 15 |
| 603 | 20250305 | 092000 | 370950900 | 59700 | 59500 | 59700 | 59400 | 320 |
| 604 | 20250305 | 091900 | 351887600 | 59600 | 59300 | 59600 | 59200 | 73 |
| 605 | 20250305 | 091800 | 347550800 | 59300 | 59300 | 59600 | 59300 | 243 |
| 606 | 20250305 | 091700 | 333130100 | 59600 | 59600 | 59600 | 59200 | 141 |
| 607 | 20250305 | 091600 | 324755100 | 59600 | 59800 | 59800 | 59500 | 278 |
| 608 | 20250305 | 091500 | 308182600 | 59900 | 59900 | 59900 | 59800 | 58 |
| 609 | 20250305 | 091400 | 304713500 | 59700 | 60000 | 60000 | 59700 | 1062 |
| 610 | 20250305 | 091300 | 241270400 | 60000 | 60200 | 60200 | 60000 | 673 |
| 611 | 20250305 | 091200 | 200890200 | 60200 | 60500 | 60700 | 60200 | 50 |
| 612 | 20250305 | 091100 | 197867600 | 60300 | 60200 | 60300 | 60100 | 214 |
| 613 | 20250305 | 091000 | 184978000 | 60300 | 60500 | 60500 | 60300 | 83 |
| 614 | 20250305 | 090900 | 179972700 | 60400 | 60600 | 60600 | 60100 | 110 |
| 615 | 20250305 | 090800 | 173309500 | 60600 | 60000 | 60600 | 59900 | 302 |
| 616 | 20250305 | 090700 | 155144400 | 59900 | 60000 | 60000 | 59900 | 20 |
| 617 | 20250305 | 090600 | 153946300 | 60100 | 60000 | 60100 | 60000 | 46 |
| 618 | 20250305 | 090500 | 151186100 | 60000 | 60000 | 60000 | 60000 | 3 |
| 619 | 20250305 | 090400 | 151006100 | 59900 | 59800 | 59900 | 59800 | 93 |
| 620 | 20250305 | 090300 | 145437400 | 59800 | 60200 | 60200 | 59800 | 783 |
| 621 | 20250305 | 090200 | 98440000 | 60200 | 60600 | 60600 | 60200 | 454 |
| 622 | 20250305 | 090100 | 71038600 | 60500 | 60200 | 60500 | 60200 | 440 |
| 623 | 20250305 | 090000 | 44466300 | 60300 | 60300 | 60500 | 60200 | 735 |