32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 190000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 1629 |
| 3 | 20250305 | 185900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20250305 | 185800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20250305 | 185700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20250305 | 185600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20250305 | 185500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20250305 | 185400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20250305 | 185300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20250305 | 185200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20250305 | 185100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20250305 | 185000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20250305 | 184900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20250305 | 184800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20250305 | 184700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20250305 | 184600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20250305 | 184500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20250305 | 184400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20250305 | 184300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20250305 | 184200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20250305 | 184100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20250305 | 184000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20250305 | 183900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20250305 | 183800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20250305 | 183700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20250305 | 183600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20250305 | 183500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20250305 | 183400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20250305 | 183300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20250305 | 183200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20250305 | 183100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20250305 | 183000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 1629 |
| 33 | 20250305 | 182900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20250305 | 182800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20250305 | 182700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20250305 | 182600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20250305 | 182500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20250305 | 182400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20250305 | 182300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20250305 | 182200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20250305 | 182100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20250305 | 182000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20250305 | 181900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20250305 | 181800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20250305 | 181700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20250305 | 181600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20250305 | 181500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20250305 | 181400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20250305 | 181300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20250305 | 181200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20250305 | 181100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20250305 | 181000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20250305 | 180900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20250305 | 180800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20250305 | 180700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20250305 | 180600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20250305 | 180500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20250305 | 180400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20250305 | 180300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20250305 | 180200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20250305 | 180100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20250305 | 180000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 1629 |
| 63 | 20250305 | 175900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20250305 | 175800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20250305 | 175700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20250305 | 175600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20250305 | 175500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20250305 | 175400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20250305 | 175300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20250305 | 175200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20250305 | 175100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20250305 | 175000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20250305 | 174900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20250305 | 174800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20250305 | 174700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20250305 | 174600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20250305 | 174500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20250305 | 174400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20250305 | 174300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20250305 | 174200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20250305 | 174100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20250305 | 174000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20250305 | 173900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20250305 | 173800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20250305 | 173700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20250305 | 173600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20250305 | 173500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20250305 | 173400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20250305 | 173300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20250305 | 173200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20250305 | 173100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20250305 | 173000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 1629 |
| 93 | 20250305 | 172900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20250305 | 172800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20250305 | 172700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20250305 | 172600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20250305 | 172500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20250305 | 172400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20250305 | 172300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20250305 | 172200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20250305 | 172100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20250305 | 172000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20250305 | 171900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20250305 | 171800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20250305 | 171700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20250305 | 171600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20250305 | 171500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20250305 | 171400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20250305 | 171300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20250305 | 171200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20250305 | 171100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20250305 | 171000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20250305 | 170900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20250305 | 170800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20250305 | 170700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20250305 | 170600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20250305 | 170500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20250305 | 170400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20250305 | 170300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20250305 | 170200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20250305 | 170100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20250305 | 170000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 1629 |
| 123 | 20250305 | 165900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20250305 | 165800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20250305 | 165700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20250305 | 165600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20250305 | 165500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20250305 | 165400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20250305 | 165300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20250305 | 165200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20250305 | 165100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20250305 | 165000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20250305 | 164900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20250305 | 164800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20250305 | 164700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20250305 | 164600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20250305 | 164500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20250305 | 164400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20250305 | 164300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20250305 | 164200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20250305 | 164100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20250305 | 164000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20250305 | 163900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20250305 | 163800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20250305 | 163700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20250305 | 163600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20250305 | 163500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20250305 | 163400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20250305 | 163300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20250305 | 163200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20250305 | 163100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20250305 | 163000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 1629 |
| 153 | 20250305 | 162900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20250305 | 162800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20250305 | 162700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20250305 | 162600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20250305 | 162500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20250305 | 162400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20250305 | 162300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20250305 | 162200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20250305 | 162100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20250305 | 162000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20250305 | 161900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20250305 | 161800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20250305 | 161700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20250305 | 161600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20250305 | 161500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20250305 | 161400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20250305 | 161300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20250305 | 161200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20250305 | 161100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20250305 | 161000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20250305 | 160900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20250305 | 160800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20250305 | 160700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20250305 | 160600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20250305 | 160500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20250305 | 160400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20250305 | 160300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20250305 | 160200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20250305 | 160100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20250305 | 160000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 1629 |
| 183 | 20250305 | 155900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20250305 | 155800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20250305 | 155700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20250305 | 155600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20250305 | 155500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20250305 | 155400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20250305 | 155300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20250305 | 155200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20250305 | 155100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20250305 | 155000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20250305 | 154900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20250305 | 154800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20250305 | 154700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20250305 | 154600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20250305 | 154500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20250305 | 154400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20250305 | 154300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20250305 | 154200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20250305 | 154100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20250305 | 154000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20250305 | 153900 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20250305 | 153800 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20250305 | 153700 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20250305 | 153600 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20250305 | 153500 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20250305 | 153400 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20250305 | 153300 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20250305 | 153200 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20250305 | 153100 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20250305 | 153000 | 6950804675 | 29700 | 29700 | 29700 | 29700 | 3258 |
| 213 | 20250305 | 152900 | 6902423375 | 29750 | 29750 | 29750 | 29750 | 0 |
| 214 | 20250305 | 152800 | 6902423375 | 29750 | 29750 | 29750 | 29750 | 0 |
| 215 | 20250305 | 152700 | 6902423375 | 29750 | 29750 | 29750 | 29750 | 0 |
| 216 | 20250305 | 152600 | 6902423375 | 29750 | 29750 | 29750 | 29750 | 0 |
| 217 | 20250305 | 152500 | 6902423375 | 29750 | 29750 | 29750 | 29750 | 0 |
| 218 | 20250305 | 152400 | 6902423375 | 29750 | 29750 | 29750 | 29750 | 0 |
| 219 | 20250305 | 152300 | 6902423375 | 29750 | 29750 | 29750 | 29750 | 0 |
| 220 | 20250305 | 152200 | 6902423375 | 29750 | 29750 | 29750 | 29750 | 0 |
| 221 | 20250305 | 152100 | 6902423375 | 29750 | 29750 | 29750 | 29750 | 0 |
| 222 | 20250305 | 152000 | 6902423375 | 29750 | 29750 | 29750 | 29750 | 0 |
| 223 | 20250305 | 151900 | 6902423375 | 29750 | 29700 | 29750 | 29700 | 296 |
| 224 | 20250305 | 151800 | 6893627875 | 29750 | 29700 | 29750 | 29700 | 164 |
| 225 | 20250305 | 151700 | 6888754425 | 29700 | 29750 | 29750 | 29700 | 680 |
| 226 | 20250305 | 151600 | 6868536375 | 29700 | 29800 | 29800 | 29700 | 239 |
| 227 | 20250305 | 151500 | 6861433425 | 29700 | 29750 | 29800 | 29700 | 457 |
| 228 | 20250305 | 151400 | 6847839975 | 29750 | 29700 | 29800 | 29700 | 196 |
| 229 | 20250305 | 151300 | 6842011325 | 29700 | 29700 | 29750 | 29650 | 402 |
| 230 | 20250305 | 151200 | 6830060525 | 29650 | 29700 | 29750 | 29650 | 341 |
| 231 | 20250305 | 151100 | 6819934575 | 29700 | 29750 | 29750 | 29650 | 481 |
| 232 | 20250305 | 151000 | 6805649075 | 29650 | 29700 | 29750 | 29650 | 2170 |
| 233 | 20250305 | 150900 | 6741224825 | 29700 | 29750 | 29800 | 29700 | 857 |
| 234 | 20250305 | 150800 | 6715733825 | 29750 | 29800 | 29850 | 29750 | 411 |
| 235 | 20250305 | 150700 | 6703489875 | 29750 | 29750 | 29800 | 29750 | 536 |
| 236 | 20250305 | 150600 | 6687537575 | 29750 | 29800 | 29800 | 29750 | 164 |
| 237 | 20250305 | 150500 | 6682651175 | 29800 | 29800 | 29850 | 29800 | 355 |
| 238 | 20250305 | 150400 | 6672061275 | 29800 | 29850 | 29850 | 29800 | 212 |
| 239 | 20250305 | 150300 | 6665741575 | 29850 | 29850 | 29850 | 29800 | 380 |
| 240 | 20250305 | 150200 | 6654407425 | 29850 | 29850 | 29850 | 29800 | 282 |
| 241 | 20250305 | 150100 | 6645998225 | 29850 | 29800 | 29850 | 29800 | 306 |
| 242 | 20250305 | 150000 | 6636865625 | 29800 | 29850 | 29850 | 29750 | 406 |
| 243 | 20250305 | 145900 | 6624756525 | 29800 | 29900 | 29900 | 29800 | 198 |
| 244 | 20250305 | 145800 | 6618849925 | 29900 | 29850 | 29900 | 29850 | 709 |
| 245 | 20250305 | 145700 | 6597677425 | 29850 | 29750 | 29850 | 29750 | 2739 |
| 246 | 20250305 | 145600 | 6516043625 | 29750 | 29800 | 29850 | 29750 | 561 |
| 247 | 20250305 | 145500 | 6499333700 | 29850 | 29850 | 29850 | 29750 | 663 |
| 248 | 20250305 | 145400 | 6479571950 | 29850 | 29850 | 29850 | 29800 | 443 |
| 249 | 20250305 | 145300 | 6466357850 | 29800 | 29800 | 29850 | 29800 | 510 |
| 250 | 20250305 | 145200 | 6451150650 | 29850 | 29800 | 29850 | 29800 | 215 |
| 251 | 20250305 | 145100 | 6444734950 | 29800 | 29800 | 29850 | 29800 | 749 |
| 252 | 20250305 | 145000 | 6422392400 | 29800 | 29800 | 29850 | 29800 | 582 |
| 253 | 20250305 | 144900 | 6405040650 | 29800 | 29800 | 29850 | 29800 | 394 |
| 254 | 20250305 | 144800 | 6393291200 | 29850 | 29800 | 29850 | 29800 | 389 |
| 255 | 20250305 | 144700 | 6381688150 | 29800 | 29850 | 29850 | 29800 | 1195 |
| 256 | 20250305 | 144600 | 6346069350 | 29850 | 29900 | 29900 | 29800 | 307 |
| 257 | 20250305 | 144500 | 6336905700 | 29900 | 29850 | 29900 | 29800 | 388 |
| 258 | 20250305 | 144400 | 6325323550 | 29850 | 29900 | 29900 | 29850 | 366 |
| 259 | 20250305 | 144300 | 6314388450 | 29850 | 29900 | 29900 | 29850 | 579 |
| 260 | 20250305 | 144200 | 6297093400 | 29850 | 29850 | 29900 | 29850 | 253 |
| 261 | 20250305 | 144100 | 6289538500 | 29900 | 29950 | 29950 | 29850 | 1751 |
| 262 | 20250305 | 144000 | 6237209000 | 29900 | 29900 | 29950 | 29900 | 493 |
| 263 | 20250305 | 143900 | 6222448800 | 29900 | 29900 | 29950 | 29900 | 203 |
| 264 | 20250305 | 143800 | 6216373250 | 29900 | 29950 | 29950 | 29900 | 281 |
| 265 | 20250305 | 143700 | 6207965825 | 29900 | 29925 | 29950 | 29900 | 225 |
| 266 | 20250305 | 143600 | 6201231225 | 29950 | 29900 | 29950 | 29900 | 492 |
| 267 | 20250305 | 143500 | 6186508275 | 29900 | 29950 | 30000 | 29900 | 810 |
| 268 | 20250305 | 143400 | 6162247075 | 29950 | 30000 | 30000 | 29950 | 364 |
| 269 | 20250305 | 143300 | 6151335625 | 30000 | 30000 | 30050 | 29950 | 728 |
| 270 | 20250305 | 143200 | 6129500675 | 30000 | 30000 | 30050 | 30000 | 119 |
| 271 | 20250305 | 143100 | 6125928575 | 30000 | 30000 | 30050 | 30000 | 561 |
| 272 | 20250305 | 143000 | 6109098425 | 30000 | 30050 | 30050 | 30000 | 557 |
| 273 | 20250305 | 142900 | 6092388275 | 30050 | 30000 | 30050 | 29950 | 617 |
| 274 | 20250305 | 142800 | 6073879375 | 29950 | 29950 | 30000 | 29950 | 321 |
| 275 | 20250305 | 142700 | 6064256775 | 30000 | 30000 | 30000 | 29950 | 519 |
| 276 | 20250305 | 142600 | 6048691425 | 29950 | 30000 | 30000 | 29950 | 250 |
| 277 | 20250305 | 142500 | 6041194875 | 30000 | 30025 | 30050 | 29950 | 996 |
| 278 | 20250305 | 142400 | 6011304700 | 30025 | 29950 | 30050 | 29950 | 431 |
| 279 | 20250305 | 142300 | 5998373425 | 29900 | 29900 | 30050 | 29900 | 3891 |
| 280 | 20250305 | 142200 | 5881704125 | 30000 | 29950 | 30000 | 29900 | 928 |
| 281 | 20250305 | 142100 | 5853900925 | 29950 | 29950 | 29950 | 29900 | 192 |
| 282 | 20250305 | 142000 | 5848157475 | 29950 | 29900 | 29950 | 29900 | 594 |
| 283 | 20250305 | 141900 | 5830389825 | 29950 | 29900 | 29950 | 29900 | 254 |
| 284 | 20250305 | 141800 | 5822784625 | 29900 | 29900 | 29950 | 29900 | 295 |
| 285 | 20250305 | 141700 | 5813960775 | 29900 | 29850 | 29950 | 29850 | 208 |
| 286 | 20250305 | 141600 | 5807740375 | 29900 | 29900 | 29900 | 29850 | 415 |
| 287 | 20250305 | 141500 | 5795347225 | 29900 | 29900 | 29900 | 29850 | 396 |
| 288 | 20250305 | 141400 | 5783512025 | 29850 | 29900 | 29900 | 29850 | 443 |
| 289 | 20250305 | 141300 | 5770276125 | 29850 | 29850 | 29900 | 29850 | 206 |
| 290 | 20250305 | 141200 | 5764121475 | 29850 | 29900 | 29900 | 29850 | 427 |
| 291 | 20250305 | 141100 | 5751363525 | 29900 | 29900 | 29900 | 29850 | 144 |
| 292 | 20250305 | 141000 | 5747062275 | 29900 | 29850 | 29950 | 29850 | 414 |
| 293 | 20250305 | 140900 | 5734678575 | 29900 | 29925 | 29950 | 29900 | 493 |
| 294 | 20250305 | 140800 | 5719927200 | 29950 | 29950 | 29950 | 29900 | 492 |
| 295 | 20250305 | 140700 | 5705196750 | 29950 | 29900 | 29950 | 29850 | 407 |
| 296 | 20250305 | 140600 | 5693026800 | 29850 | 29850 | 29900 | 29850 | 177 |
| 297 | 20250305 | 140500 | 5687736150 | 29850 | 29900 | 29950 | 29850 | 310 |
| 298 | 20250305 | 140400 | 5678467300 | 29850 | 29900 | 29900 | 29850 | 525 |
| 299 | 20250305 | 140300 | 5662772200 | 29900 | 29850 | 29900 | 29850 | 493 |
| 300 | 20250305 | 140200 | 5648039650 | 29850 | 29850 | 29900 | 29850 | 284 |
| 301 | 20250305 | 140100 | 5639554950 | 29850 | 29900 | 29900 | 29850 | 173 |
| 302 | 20250305 | 140000 | 5634386750 | 29900 | 29950 | 29950 | 29850 | 1272 |
| 303 | 20250305 | 135900 | 5596391600 | 29950 | 29950 | 29950 | 29900 | 476 |
| 304 | 20250305 | 135800 | 5582144350 | 29950 | 29950 | 29950 | 29900 | 273 |
| 305 | 20250305 | 135700 | 5573973300 | 29950 | 29950 | 29950 | 29900 | 545 |
| 306 | 20250305 | 135600 | 5557654400 | 29900 | 29900 | 29950 | 29850 | 395 |
| 307 | 20250305 | 135500 | 5545841700 | 29900 | 29850 | 29950 | 29850 | 569 |
| 308 | 20250305 | 135400 | 5528827950 | 29850 | 29900 | 29950 | 29850 | 302 |
| 309 | 20250305 | 135300 | 5519803050 | 29850 | 29950 | 29950 | 29850 | 746 |
| 310 | 20250305 | 135200 | 5497499650 | 29950 | 29950 | 29950 | 29900 | 289 |
| 311 | 20250305 | 135100 | 5488847950 | 29950 | 29950 | 29950 | 29900 | 312 |
| 312 | 20250305 | 135000 | 5479513850 | 29950 | 29950 | 29950 | 29900 | 553 |
| 313 | 20250305 | 134900 | 5462955400 | 29950 | 29950 | 29950 | 29900 | 1107 |
| 314 | 20250305 | 134800 | 5429813700 | 29950 | 29950 | 29950 | 29900 | 135 |
| 315 | 20250305 | 134700 | 5425773900 | 29950 | 30000 | 30000 | 29950 | 751 |
| 316 | 20250305 | 134600 | 5403279550 | 30000 | 30000 | 30000 | 29950 | 128 |
| 317 | 20250305 | 134500 | 5399441700 | 29950 | 29975 | 30000 | 29950 | 48 |
| 318 | 20250305 | 134400 | 5398002150 | 29950 | 30000 | 30000 | 29950 | 324 |
| 319 | 20250305 | 134300 | 5388284600 | 30000 | 30000 | 30000 | 29950 | 84 |
| 320 | 20250305 | 134200 | 5385766750 | 30000 | 30000 | 30000 | 30000 | 262 |
| 321 | 20250305 | 134100 | 5377906750 | 30000 | 29950 | 30000 | 29900 | 717 |
| 322 | 20250305 | 134000 | 5356434100 | 29950 | 29900 | 29950 | 29850 | 1890 |
| 323 | 20250305 | 133900 | 5299917975 | 29900 | 29850 | 29900 | 29800 | 1642 |
| 324 | 20250305 | 133800 | 5250905625 | 29850 | 29850 | 29850 | 29800 | 558 |
| 325 | 20250305 | 133700 | 5234256775 | 29850 | 29900 | 29900 | 29850 | 235 |
| 326 | 20250305 | 133600 | 5227239025 | 29900 | 29850 | 29900 | 29850 | 87 |
| 327 | 20250305 | 133500 | 5224641975 | 29800 | 29850 | 29850 | 29800 | 386 |
| 328 | 20250305 | 133400 | 5213121950 | 29850 | 29850 | 29900 | 29800 | 4781 |
| 329 | 20250305 | 133300 | 5070414775 | 29850 | 29800 | 29850 | 29800 | 344 |
| 330 | 20250305 | 133200 | 5060163375 | 29800 | 29800 | 29800 | 29750 | 133 |
| 331 | 20250305 | 133100 | 5056201475 | 29800 | 29750 | 29800 | 29750 | 159 |
| 332 | 20250305 | 133000 | 5051463325 | 29800 | 29800 | 29850 | 29750 | 889 |
| 333 | 20250305 | 132900 | 5024985175 | 29800 | 29750 | 29800 | 29750 | 419 |
| 334 | 20250305 | 132800 | 5012518125 | 29700 | 29700 | 29750 | 29700 | 100 |
| 335 | 20250305 | 132700 | 5009546975 | 29700 | 29750 | 29750 | 29700 | 181 |
| 336 | 20250305 | 132600 | 5004169125 | 29700 | 29750 | 29750 | 29700 | 11 |
| 337 | 20250305 | 132500 | 5003842375 | 29750 | 29800 | 29850 | 29750 | 505 |
| 338 | 20250305 | 132400 | 4988805775 | 29800 | 29800 | 29850 | 29800 | 149 |
| 339 | 20250305 | 132300 | 4984365425 | 29850 | 29850 | 29850 | 29850 | 16 |
| 340 | 20250305 | 132200 | 4983887825 | 29800 | 29850 | 29850 | 29800 | 190 |
| 341 | 20250305 | 132100 | 4978218475 | 29800 | 29800 | 29800 | 29800 | 409 |
| 342 | 20250305 | 132000 | 4966030275 | 29800 | 29800 | 29800 | 29750 | 412 |
| 343 | 20250305 | 131900 | 4953764725 | 29800 | 29800 | 29800 | 29750 | 658 |
| 344 | 20250305 | 131800 | 4934158775 | 29850 | 29750 | 29850 | 29750 | 832 |
| 345 | 20250305 | 131700 | 4909390825 | 29700 | 29700 | 29750 | 29700 | 309 |
| 346 | 20250305 | 131600 | 4900210775 | 29750 | 29800 | 29800 | 29750 | 528 |
| 347 | 20250305 | 131500 | 4884500975 | 29800 | 29800 | 29800 | 29750 | 365 |
| 348 | 20250305 | 131400 | 4873626625 | 29800 | 29800 | 29800 | 29800 | 170 |
| 349 | 20250305 | 131300 | 4868560625 | 29800 | 29800 | 29800 | 29800 | 106 |
| 350 | 20250305 | 131200 | 4865401825 | 29750 | 29700 | 29750 | 29650 | 919 |
| 351 | 20250305 | 131100 | 4838090975 | 29750 | 29750 | 29750 | 29750 | 123 |
| 352 | 20250305 | 131000 | 4834431725 | 29750 | 29700 | 29750 | 29650 | 219 |
| 353 | 20250305 | 130900 | 4827924525 | 29750 | 29650 | 29750 | 29650 | 649 |
| 354 | 20250305 | 130800 | 4808654325 | 29650 | 29600 | 29650 | 29600 | 211 |
| 355 | 20250305 | 130700 | 4802408125 | 29600 | 29500 | 29600 | 29500 | 681 |
| 356 | 20250305 | 130600 | 4782285375 | 29500 | 29550 | 29600 | 29500 | 691 |
| 357 | 20250305 | 130500 | 4761883825 | 29550 | 29600 | 29600 | 29550 | 147 |
| 358 | 20250305 | 130400 | 4757538075 | 29600 | 29650 | 29650 | 29600 | 389 |
| 359 | 20250305 | 130300 | 4746016975 | 29700 | 29700 | 29700 | 29700 | 5 |
| 360 | 20250305 | 130200 | 4745868475 | 29650 | 29650 | 29700 | 29600 | 800 |
| 361 | 20250305 | 130100 | 4722156075 | 29650 | 29550 | 29650 | 29500 | 1135 |
| 362 | 20250305 | 130000 | 4688595725 | 29550 | 29700 | 29700 | 29550 | 1240 |
| 363 | 20250305 | 125900 | 4651852025 | 29700 | 29850 | 29850 | 29650 | 1976 |
| 364 | 20250305 | 125800 | 4593108075 | 29800 | 29850 | 29900 | 29800 | 421 |
| 365 | 20250305 | 125700 | 4580536675 | 29850 | 29850 | 29850 | 29850 | 265 |
| 366 | 20250305 | 125600 | 4572626425 | 29850 | 29850 | 29850 | 29850 | 56 |
| 367 | 20250305 | 125500 | 4570954825 | 29850 | 29850 | 29850 | 29800 | 81 |
| 368 | 20250305 | 125400 | 4568537025 | 29850 | 29800 | 29850 | 29800 | 66 |
| 369 | 20250305 | 125300 | 4566570075 | 29850 | 29800 | 29850 | 29800 | 573 |
| 370 | 20250305 | 125200 | 4549488675 | 29750 | 29800 | 29800 | 29750 | 400 |
| 371 | 20250305 | 125100 | 4537569475 | 29800 | 29850 | 29850 | 29750 | 506 |
| 372 | 20250305 | 125000 | 4522493775 | 29800 | 29850 | 29850 | 29800 | 688 |
| 373 | 20250305 | 124900 | 4501958575 | 29800 | 29800 | 29850 | 29800 | 449 |
| 374 | 20250305 | 124800 | 4488578325 | 29800 | 29800 | 29800 | 29750 | 731 |
| 375 | 20250305 | 124700 | 4466802975 | 29800 | 29900 | 29900 | 29600 | 4979 |
| 376 | 20250305 | 124600 | 4318922075 | 29900 | 29850 | 29900 | 29800 | 780 |
| 377 | 20250305 | 124500 | 4295639975 | 29850 | 29900 | 29900 | 29800 | 533 |
| 378 | 20250305 | 124400 | 4279715375 | 29850 | 29800 | 29900 | 29800 | 307 |
| 379 | 20250305 | 124300 | 4270557825 | 29800 | 29900 | 29950 | 29800 | 1781 |
| 380 | 20250305 | 124200 | 4217345475 | 29900 | 29950 | 29950 | 29900 | 145 |
| 381 | 20250305 | 124100 | 4213007875 | 29900 | 30000 | 30000 | 29900 | 495 |
| 382 | 20250305 | 124000 | 4198187625 | 30000 | 30050 | 30050 | 29950 | 353 |
| 383 | 20250305 | 123900 | 4187597575 | 30000 | 30050 | 30050 | 30000 | 125 |
| 384 | 20250305 | 123800 | 4183847225 | 30000 | 30000 | 30050 | 29950 | 1087 |
| 385 | 20250305 | 123700 | 4151237925 | 30000 | 30000 | 30000 | 29850 | 1133 |
| 386 | 20250305 | 123600 | 4117336775 | 30000 | 30000 | 30000 | 29900 | 647 |
| 387 | 20250305 | 123500 | 4097958575 | 30000 | 30000 | 30050 | 29950 | 852 |
| 388 | 20250305 | 123400 | 4072401375 | 29900 | 29950 | 30000 | 29900 | 526 |
| 389 | 20250305 | 123300 | 4056660075 | 30000 | 30000 | 30000 | 29900 | 821 |
| 390 | 20250305 | 123200 | 4032068075 | 30050 | 30250 | 30250 | 29650 | 7713 |
| 391 | 20250305 | 123100 | 3800303225 | 30250 | 30350 | 30350 | 30250 | 264 |
| 392 | 20250305 | 123000 | 3792304275 | 30300 | 30300 | 30350 | 30300 | 1036 |
| 393 | 20250305 | 122900 | 3760893875 | 30350 | 30500 | 30500 | 30350 | 723 |
| 394 | 20250305 | 122800 | 3738899675 | 30450 | 30450 | 30500 | 30400 | 270 |
| 395 | 20250305 | 122700 | 3730679425 | 30400 | 30500 | 30550 | 30400 | 1027 |
| 396 | 20250305 | 122600 | 3699338875 | 30500 | 30350 | 30500 | 30300 | 520 |
| 397 | 20250305 | 122500 | 3683495825 | 30400 | 30400 | 30500 | 30400 | 267 |
| 398 | 20250305 | 122400 | 3675378725 | 30400 | 30400 | 30500 | 30300 | 787 |
| 399 | 20250305 | 122300 | 3651438625 | 30400 | 30350 | 30450 | 30300 | 833 |
| 400 | 20250305 | 122200 | 3626132425 | 30350 | 30500 | 30500 | 30350 | 306 |
| 401 | 20250305 | 122100 | 3616814225 | 30450 | 30550 | 30600 | 30450 | 1197 |
| 402 | 20250305 | 122000 | 3580275325 | 30550 | 30300 | 30650 | 30300 | 3553 |
| 403 | 20250305 | 121900 | 3471879575 | 30300 | 30400 | 30450 | 30300 | 553 |
| 404 | 20250305 | 121800 | 3455083625 | 30400 | 30450 | 30450 | 30400 | 998 |
| 405 | 20250305 | 121700 | 3424737525 | 30450 | 30550 | 30550 | 30400 | 802 |
| 406 | 20250305 | 121600 | 3400303475 | 30550 | 30450 | 30550 | 30450 | 769 |
| 407 | 20250305 | 121500 | 3376861075 | 30450 | 30475 | 30500 | 30400 | 1000 |
| 408 | 20250305 | 121400 | 3346408550 | 30500 | 30600 | 30650 | 30450 | 1301 |
| 409 | 20250305 | 121300 | 3306686575 | 30600 | 30500 | 30650 | 30500 | 1675 |
| 410 | 20250305 | 121200 | 3255480775 | 30500 | 30650 | 30650 | 30500 | 1775 |
| 411 | 20250305 | 121100 | 3201241875 | 30600 | 30550 | 30750 | 30500 | 3787 |
| 412 | 20250305 | 121000 | 3085230375 | 30550 | 30450 | 30550 | 30400 | 2517 |
| 413 | 20250305 | 120900 | 3008514200 | 30500 | 30450 | 30500 | 30400 | 567 |
| 414 | 20250305 | 120800 | 2991231550 | 30500 | 30150 | 30500 | 30150 | 7568 |
| 415 | 20250305 | 120700 | 2761234850 | 30200 | 30150 | 30200 | 30100 | 934 |
| 416 | 20250305 | 120600 | 2733068000 | 30150 | 30100 | 30150 | 30100 | 490 |
| 417 | 20250305 | 120500 | 2718317100 | 30050 | 30050 | 30100 | 30050 | 176 |
| 418 | 20250305 | 120400 | 2713028100 | 30050 | 30000 | 30100 | 30000 | 433 |
| 419 | 20250305 | 120300 | 2700015300 | 30050 | 30050 | 30050 | 30000 | 268 |
| 420 | 20250305 | 120200 | 2691966125 | 30050 | 30000 | 30050 | 30000 | 194 |
| 421 | 20250305 | 120100 | 2686136725 | 30000 | 30050 | 30100 | 30000 | 244 |
| 422 | 20250305 | 120000 | 2678812325 | 30100 | 29950 | 30100 | 29950 | 639 |
| 423 | 20250305 | 115900 | 2659633275 | 30000 | 29950 | 30000 | 29950 | 434 |
| 424 | 20250305 | 115800 | 2646634825 | 29950 | 30100 | 30100 | 29950 | 397 |
| 425 | 20250305 | 115700 | 2634706125 | 30100 | 30125 | 30150 | 30075 | 211 |
| 426 | 20250305 | 115600 | 2628354850 | 30150 | 30200 | 30200 | 30150 | 295 |
| 427 | 20250305 | 115500 | 2619453650 | 30250 | 30250 | 30250 | 30200 | 1112 |
| 428 | 20250305 | 115400 | 2585818450 | 30250 | 30225 | 30300 | 30225 | 2271 |
| 429 | 20250305 | 115300 | 2517116250 | 30200 | 30050 | 30300 | 30000 | 2506 |
| 430 | 20250305 | 115200 | 2441498375 | 30050 | 30025 | 30100 | 29975 | 990 |
| 431 | 20250305 | 115100 | 2411776275 | 30000 | 30075 | 30075 | 30000 | 481 |
| 432 | 20250305 | 115000 | 2397324050 | 30050 | 29925 | 30200 | 29900 | 4780 |
| 433 | 20250305 | 114900 | 2253768475 | 29950 | 29600 | 29950 | 29600 | 8243 |
| 434 | 20250305 | 114800 | 2007752775 | 29600 | 29625 | 29625 | 29575 | 439 |
| 435 | 20250305 | 114700 | 1994758550 | 29650 | 29650 | 29650 | 29650 | 22 |
| 436 | 20250305 | 114600 | 1994106250 | 29650 | 29625 | 29650 | 29600 | 368 |
| 437 | 20250305 | 114500 | 1983195600 | 29600 | 29625 | 29650 | 29600 | 152 |
| 438 | 20250305 | 114400 | 1978694725 | 29600 | 29575 | 29650 | 29550 | 333 |
| 439 | 20250305 | 114300 | 1968842500 | 29550 | 29500 | 29600 | 29450 | 545 |
| 440 | 20250305 | 114200 | 1952739200 | 29500 | 29500 | 29500 | 29500 | 256 |
| 441 | 20250305 | 114100 | 1945187200 | 29575 | 29500 | 29600 | 29450 | 941 |
| 442 | 20250305 | 114000 | 1917379725 | 29500 | 29375 | 29500 | 29375 | 569 |
| 443 | 20250305 | 113900 | 1900633750 | 29375 | 29350 | 29375 | 29350 | 112 |
| 444 | 20250305 | 113800 | 1897346500 | 29375 | 29375 | 29400 | 29375 | 204 |
| 445 | 20250305 | 113700 | 1891349175 | 29400 | 29300 | 29400 | 29300 | 637 |
| 446 | 20250305 | 113600 | 1872657000 | 29350 | 29300 | 29350 | 29300 | 12 |
| 447 | 20250305 | 113500 | 1872305350 | 29350 | 29350 | 29350 | 29250 | 637 |
| 448 | 20250305 | 113400 | 1853639375 | 29400 | 29400 | 29425 | 29400 | 206 |
| 449 | 20250305 | 113300 | 1847582900 | 29400 | 29350 | 29400 | 29350 | 174 |
| 450 | 20250305 | 113200 | 1842467400 | 29350 | 29350 | 29350 | 29300 | 703 |
| 451 | 20250305 | 113100 | 1821834700 | 29400 | 29400 | 29400 | 29150 | 2009 |
| 452 | 20250305 | 113000 | 1762945950 | 29400 | 29450 | 29450 | 29350 | 280 |
| 453 | 20250305 | 112900 | 1754710900 | 29500 | 29600 | 29600 | 29500 | 2930 |
| 454 | 20250305 | 112800 | 1667998100 | 29600 | 29650 | 29650 | 29600 | 1238 |
| 455 | 20250305 | 112700 | 1631292650 | 29650 | 29500 | 29700 | 29500 | 1429 |
| 456 | 20250305 | 112600 | 1588989350 | 29500 | 29400 | 29500 | 29400 | 2506 |
| 457 | 20250305 | 112500 | 1515109400 | 29350 | 29350 | 29400 | 29300 | 644 |
| 458 | 20250305 | 112400 | 1496210000 | 29300 | 29250 | 29300 | 29200 | 1253 |
| 459 | 20250305 | 112300 | 1459540700 | 29300 | 29400 | 29400 | 29300 | 1983 |
| 460 | 20250305 | 112200 | 1401321100 | 29400 | 29325 | 29400 | 29325 | 962 |
| 461 | 20250305 | 112100 | 1373054425 | 29300 | 29300 | 29300 | 29300 | 79 |
| 462 | 20250305 | 112000 | 1370739725 | 29350 | 29200 | 29400 | 29200 | 1373 |
| 463 | 20250305 | 111900 | 1330611675 | 29150 | 29150 | 29150 | 29150 | 1719 |
| 464 | 20250305 | 111800 | 1280502825 | 29150 | 29150 | 29200 | 29150 | 265 |
| 465 | 20250305 | 111700 | 1272775575 | 29100 | 29100 | 29100 | 29100 | 0 |
| 466 | 20250305 | 111600 | 1272775575 | 29100 | 29100 | 29100 | 28950 | 1302 |
| 467 | 20250305 | 111500 | 1234940175 | 29100 | 29100 | 29100 | 29100 | 56 |
| 468 | 20250305 | 111400 | 1233310575 | 29100 | 29100 | 29100 | 29100 | 63 |
| 469 | 20250305 | 111300 | 1231477275 | 29150 | 29150 | 29150 | 29150 | 9 |
| 470 | 20250305 | 111200 | 1231214925 | 29150 | 29200 | 29200 | 29150 | 311 |
| 471 | 20250305 | 111100 | 1222139275 | 29200 | 29250 | 29250 | 29200 | 1154 |
| 472 | 20250305 | 111000 | 1188428425 | 29250 | 29250 | 29250 | 29250 | 99 |
| 473 | 20250305 | 110900 | 1185532675 | 29300 | 29150 | 29300 | 29000 | 1417 |
| 474 | 20250305 | 110800 | 1144180375 | 29150 | 29150 | 29150 | 29150 | 9 |
| 475 | 20250305 | 110700 | 1143918025 | 29200 | 29200 | 29200 | 29150 | 348 |
| 476 | 20250305 | 110600 | 1133756475 | 29200 | 29250 | 29250 | 29150 | 246 |
| 477 | 20250305 | 110500 | 1126574925 | 29050 | 29050 | 29250 | 29050 | 1071 |
| 478 | 20250305 | 110400 | 1095367575 | 29050 | 29050 | 29050 | 29050 | 0 |
| 479 | 20250305 | 110300 | 1095367575 | 29050 | 29050 | 29050 | 29050 | 9 |
| 480 | 20250305 | 110200 | 1095106125 | 29000 | 28950 | 29000 | 28950 | 225 |
| 481 | 20250305 | 110100 | 1088581225 | 29000 | 28950 | 29000 | 28950 | 42 |
| 482 | 20250305 | 110000 | 1087365225 | 28900 | 28850 | 28950 | 28850 | 79 |
| 483 | 20250305 | 105900 | 1085085925 | 28850 | 28850 | 28850 | 28850 | 2 |
| 484 | 20250305 | 105800 | 1085028225 | 28800 | 28800 | 28850 | 28800 | 323 |
| 485 | 20250305 | 105700 | 1075723225 | 28750 | 28750 | 28750 | 28750 | 4 |
| 486 | 20250305 | 105600 | 1075608225 | 28800 | 28800 | 28800 | 28800 | 9 |
| 487 | 20250305 | 105500 | 1075349025 | 28800 | 28800 | 28800 | 28800 | 1 |
| 488 | 20250305 | 105400 | 1075320225 | 28750 | 28800 | 28800 | 28750 | 58 |
| 489 | 20250305 | 105300 | 1073651225 | 28750 | 28750 | 28775 | 28725 | 568 |
| 490 | 20250305 | 105200 | 1057321300 | 28700 | 28700 | 28700 | 28700 | 0 |
| 491 | 20250305 | 105100 | 1057321300 | 28700 | 28750 | 28750 | 28700 | 49 |
| 492 | 20250305 | 105000 | 1055914950 | 28750 | 28750 | 28750 | 28750 | 9 |
| 493 | 20250305 | 104900 | 1055656200 | 28700 | 28750 | 28750 | 28700 | 111 |
| 494 | 20250305 | 104800 | 1052469950 | 28700 | 28800 | 28800 | 28700 | 740 |
| 495 | 20250305 | 104700 | 1031211750 | 28800 | 28800 | 28800 | 28800 | 0 |
| 496 | 20250305 | 104600 | 1031211750 | 28800 | 28800 | 28800 | 28800 | 9 |
| 497 | 20250305 | 104500 | 1030952550 | 28750 | 28750 | 28750 | 28750 | 122 |
| 498 | 20250305 | 104400 | 1027445050 | 28750 | 28750 | 28750 | 28750 | 76 |
| 499 | 20250305 | 104300 | 1025260050 | 28750 | 28800 | 28800 | 28750 | 1522 |
| 500 | 20250305 | 104200 | 981446250 | 28800 | 28800 | 28800 | 28800 | 66 |
| 501 | 20250305 | 104100 | 979545450 | 28800 | 28850 | 28850 | 28800 | 836 |
| 502 | 20250305 | 104000 | 955429250 | 28850 | 28850 | 28900 | 28850 | 104 |
| 503 | 20250305 | 103900 | 952428400 | 28850 | 28950 | 28950 | 28850 | 375 |
| 504 | 20250305 | 103800 | 941592050 | 28950 | 28950 | 28950 | 28950 | 4 |
| 505 | 20250305 | 103700 | 941476250 | 28900 | 28950 | 28950 | 28900 | 12 |
| 506 | 20250305 | 103600 | 941128900 | 28950 | 28950 | 28950 | 28950 | 74 |
| 507 | 20250305 | 103500 | 938986600 | 28950 | 28950 | 28950 | 28950 | 32 |
| 508 | 20250305 | 103400 | 938060200 | 28950 | 29000 | 29000 | 28950 | 131 |
| 509 | 20250305 | 103300 | 934267250 | 29000 | 29000 | 29050 | 29000 | 11 |
| 510 | 20250305 | 103200 | 933948200 | 29100 | 29100 | 29100 | 29100 | 1 |
| 511 | 20250305 | 103100 | 933919100 | 29050 | 29050 | 29100 | 29000 | 67 |
| 512 | 20250305 | 103000 | 931974150 | 29050 | 29050 | 29050 | 29050 | 9 |
| 513 | 20250305 | 102900 | 931712700 | 29000 | 29000 | 29000 | 29000 | 7 |
| 514 | 20250305 | 102800 | 931509700 | 29000 | 29000 | 29000 | 29000 | 310 |
| 515 | 20250305 | 102700 | 922519700 | 29000 | 29000 | 29000 | 29000 | 0 |
| 516 | 20250305 | 102600 | 922519700 | 29000 | 28900 | 29000 | 28900 | 53 |
| 517 | 20250305 | 102500 | 920985500 | 28950 | 28950 | 28950 | 28950 | 86 |
| 518 | 20250305 | 102400 | 918495800 | 28950 | 28950 | 28950 | 28950 | 0 |
| 519 | 20250305 | 102300 | 918495800 | 28950 | 28900 | 28950 | 28900 | 20 |
| 520 | 20250305 | 102200 | 917917350 | 28950 | 28950 | 28950 | 28950 | 9 |
| 521 | 20250305 | 102100 | 917656800 | 28850 | 28850 | 28850 | 28850 | 0 |
| 522 | 20250305 | 102000 | 917656800 | 28850 | 28950 | 28950 | 28850 | 163 |
| 523 | 20250305 | 101900 | 912945700 | 28900 | 28900 | 28900 | 28900 | 1 |
| 524 | 20250305 | 101800 | 912916800 | 28850 | 28850 | 28850 | 28850 | 5 |
| 525 | 20250305 | 101700 | 912772550 | 28900 | 28950 | 28950 | 28900 | 1478 |
| 526 | 20250305 | 101600 | 870034950 | 28950 | 28900 | 28950 | 28900 | 130 |
| 527 | 20250305 | 101500 | 866276400 | 28900 | 28900 | 28900 | 28900 | 23 |
| 528 | 20250305 | 101400 | 865611700 | 28900 | 28900 | 28900 | 28900 | 200 |
| 529 | 20250305 | 101300 | 859831700 | 28900 | 28950 | 29100 | 28900 | 906 |
| 530 | 20250305 | 101200 | 833598100 | 28950 | 29000 | 29000 | 28950 | 507 |
| 531 | 20250305 | 101100 | 818915000 | 29000 | 29050 | 29050 | 29000 | 178 |
| 532 | 20250305 | 101000 | 813752950 | 29000 | 29050 | 29050 | 29000 | 270 |
| 533 | 20250305 | 100900 | 805922500 | 29050 | 29050 | 29050 | 29050 | 115 |
| 534 | 20250305 | 100800 | 802581750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 535 | 20250305 | 100700 | 802581750 | 29100 | 29100 | 29100 | 29100 | 0 |
| 536 | 20250305 | 100600 | 802581750 | 29100 | 29100 | 29100 | 29100 | 16 |
| 537 | 20250305 | 100500 | 802116150 | 29050 | 29050 | 29050 | 29050 | 0 |
| 538 | 20250305 | 100400 | 802116150 | 29050 | 29050 | 29050 | 29050 | 707 |
| 539 | 20250305 | 100300 | 781577800 | 29100 | 29150 | 29150 | 29100 | 673 |
| 540 | 20250305 | 100200 | 761993050 | 29150 | 29150 | 29150 | 29150 | 156 |
| 541 | 20250305 | 100100 | 757445650 | 29150 | 29200 | 29200 | 29150 | 238 |
| 542 | 20250305 | 100000 | 750504450 | 29250 | 29250 | 29250 | 29250 | 153 |
| 543 | 20250305 | 095900 | 746029200 | 29300 | 29300 | 29300 | 29300 | 0 |
| 544 | 20250305 | 095800 | 746029200 | 29300 | 29300 | 29300 | 29300 | 281 |
| 545 | 20250305 | 095700 | 737795900 | 29300 | 29350 | 29400 | 29300 | 180 |
| 546 | 20250305 | 095600 | 732517000 | 29350 | 29400 | 29425 | 29350 | 517 |
| 547 | 20250305 | 095500 | 717327125 | 29400 | 29400 | 29400 | 29350 | 433 |
| 548 | 20250305 | 095400 | 704597525 | 29350 | 29400 | 29400 | 29350 | 564 |
| 549 | 20250305 | 095300 | 688016125 | 29400 | 29450 | 29450 | 29400 | 480 |
| 550 | 20250305 | 095200 | 673903225 | 29450 | 29500 | 29500 | 29450 | 275 |
| 551 | 20250305 | 095100 | 665791825 | 29500 | 29450 | 29500 | 29450 | 520 |
| 552 | 20250305 | 095000 | 650476475 | 29450 | 29350 | 29450 | 29350 | 1621 |
| 553 | 20250305 | 094900 | 602862475 | 29350 | 29350 | 29350 | 29300 | 211 |
| 554 | 20250305 | 094800 | 596678925 | 29350 | 29300 | 29350 | 29300 | 562 |
| 555 | 20250305 | 094700 | 580212275 | 29300 | 29250 | 29300 | 29250 | 413 |
| 556 | 20250305 | 094600 | 568131975 | 29250 | 29300 | 29300 | 29250 | 41 |
| 557 | 20250305 | 094500 | 566930775 | 29250 | 29250 | 29300 | 29250 | 215 |
| 558 | 20250305 | 094400 | 560638925 | 29250 | 29200 | 29250 | 29200 | 1146 |
| 559 | 20250305 | 094300 | 527130025 | 29100 | 29150 | 29200 | 29100 | 965 |
| 560 | 20250305 | 094200 | 498972275 | 29200 | 29100 | 29200 | 29100 | 909 |
| 561 | 20250305 | 094100 | 472472775 | 29050 | 29100 | 29100 | 29000 | 67 |
| 562 | 20250305 | 094000 | 470526025 | 29100 | 29000 | 29100 | 29000 | 351 |
| 563 | 20250305 | 093900 | 460336125 | 29000 | 28900 | 29000 | 28900 | 550 |
| 564 | 20250305 | 093800 | 444420675 | 28850 | 28850 | 28850 | 28850 | 194 |
| 565 | 20250305 | 093700 | 438823775 | 28850 | 28850 | 28850 | 28850 | 78 |
| 566 | 20250305 | 093600 | 436573475 | 28900 | 28900 | 28900 | 28900 | 58 |
| 567 | 20250305 | 093500 | 434897275 | 28950 | 28950 | 28950 | 28950 | 273 |
| 568 | 20250305 | 093400 | 426993925 | 29000 | 28950 | 29000 | 28950 | 2 |
| 569 | 20250305 | 093300 | 426935975 | 29000 | 29000 | 29000 | 29000 | 17 |
| 570 | 20250305 | 093200 | 426442975 | 29000 | 28975 | 29000 | 28950 | 30 |
| 571 | 20250305 | 093100 | 425573325 | 28950 | 28950 | 28950 | 28950 | 0 |
| 572 | 20250305 | 093000 | 425573325 | 28950 | 29000 | 29000 | 28950 | 52 |
| 573 | 20250305 | 092900 | 424065750 | 29000 | 29000 | 29000 | 29000 | 1 |
| 574 | 20250305 | 092800 | 424036750 | 29000 | 29000 | 29000 | 29000 | 30 |
| 575 | 20250305 | 092700 | 423166750 | 29000 | 28900 | 29000 | 28900 | 1003 |
| 576 | 20250305 | 092600 | 394080200 | 28950 | 28950 | 28950 | 28900 | 921 |
| 577 | 20250305 | 092500 | 367457400 | 28950 | 28900 | 28950 | 28900 | 792 |
| 578 | 20250305 | 092400 | 344532950 | 28900 | 28900 | 28900 | 28850 | 636 |
| 579 | 20250305 | 092300 | 326158400 | 28900 | 28950 | 28950 | 28900 | 233 |
| 580 | 20250305 | 092200 | 319424650 | 28950 | 28900 | 28950 | 28800 | 1085 |
| 581 | 20250305 | 092100 | 288085250 | 28900 | 28850 | 28900 | 28800 | 1362 |
| 582 | 20250305 | 092000 | 248803250 | 28850 | 28850 | 28850 | 28850 | 37 |
| 583 | 20250305 | 091900 | 247735800 | 28850 | 28850 | 28850 | 28850 | 39 |
| 584 | 20250305 | 091800 | 246610650 | 28850 | 28825 | 28850 | 28800 | 88 |
| 585 | 20250305 | 091700 | 244076125 | 28800 | 28800 | 28850 | 28800 | 387 |
| 586 | 20250305 | 091600 | 232930475 | 28800 | 28850 | 28850 | 28800 | 134 |
| 587 | 20250305 | 091500 | 229069575 | 28800 | 28750 | 28800 | 28750 | 855 |
| 588 | 20250305 | 091400 | 204456325 | 28750 | 28800 | 28800 | 28750 | 1322 |
| 589 | 20250305 | 091300 | 166437925 | 28800 | 28800 | 28800 | 28750 | 237 |
| 590 | 20250305 | 091200 | 159612375 | 28800 | 28700 | 28800 | 28700 | 602 |
| 591 | 20250305 | 091100 | 142324475 | 28750 | 28750 | 28750 | 28750 | 183 |
| 592 | 20250305 | 091000 | 137063225 | 28750 | 28725 | 28800 | 28700 | 430 |
| 593 | 20250305 | 090900 | 124709125 | 28750 | 28750 | 28750 | 28700 | 264 |
| 594 | 20250305 | 090800 | 117129625 | 28750 | 28700 | 28750 | 28700 | 268 |
| 595 | 20250305 | 090700 | 109437975 | 28700 | 28650 | 28700 | 28650 | 192 |
| 596 | 20250305 | 090600 | 103936575 | 28700 | 28700 | 28700 | 28650 | 46 |
| 597 | 20250305 | 090500 | 102617500 | 28700 | 28600 | 28700 | 28600 | 172 |
| 598 | 20250305 | 090400 | 97691250 | 28550 | 28650 | 28800 | 28550 | 1093 |
| 599 | 20250305 | 090300 | 66410600 | 28700 | 28850 | 28850 | 28700 | 989 |
| 600 | 20250305 | 090200 | 37996000 | 28800 | 28850 | 28850 | 28800 | 361 |
| 601 | 20250305 | 090100 | 27594100 | 28850 | 28850 | 28900 | 28800 | 212 |
| 602 | 20250305 | 090000 | 21476750 | 28850 | 29000 | 29000 | 28850 | 713 |