32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 185100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 26843 |
| 3 | 20250305 | 185000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 4 | 20250305 | 184900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 5 | 20250305 | 184800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 6 | 20250305 | 184700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 7 | 20250305 | 184600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 8 | 20250305 | 184500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 9 | 20250305 | 184400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 10 | 20250305 | 184300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 11 | 20250305 | 184200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 12 | 20250305 | 184100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 13 | 20250305 | 184000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 14 | 20250305 | 183900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 15 | 20250305 | 183800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 16 | 20250305 | 183700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 17 | 20250305 | 183600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 18 | 20250305 | 183500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 19 | 20250305 | 183400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 20 | 20250305 | 183300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 21 | 20250305 | 183200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 22 | 20250305 | 183100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 23 | 20250305 | 183000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 24 | 20250305 | 182900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 25 | 20250305 | 182800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 26 | 20250305 | 182700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 27 | 20250305 | 182600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 28 | 20250305 | 182500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 29 | 20250305 | 182400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 30 | 20250305 | 182300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 31 | 20250305 | 182200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 32 | 20250305 | 182100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 26843 |
| 33 | 20250305 | 182000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 34 | 20250305 | 181900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 35 | 20250305 | 181800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 36 | 20250305 | 181700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 37 | 20250305 | 181600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 38 | 20250305 | 181500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 39 | 20250305 | 181400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 40 | 20250305 | 181300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 41 | 20250305 | 181200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 42 | 20250305 | 181100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 43 | 20250305 | 181000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 44 | 20250305 | 180900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 45 | 20250305 | 180800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 46 | 20250305 | 180700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 47 | 20250305 | 180600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 48 | 20250305 | 180500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 49 | 20250305 | 180400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 50 | 20250305 | 180300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 51 | 20250305 | 180200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 52 | 20250305 | 180100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 53 | 20250305 | 180000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 54 | 20250305 | 175900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 55 | 20250305 | 175800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 56 | 20250305 | 175700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 57 | 20250305 | 175600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 58 | 20250305 | 175500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 59 | 20250305 | 175400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 60 | 20250305 | 175300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 61 | 20250305 | 175200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 62 | 20250305 | 175100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 26843 |
| 63 | 20250305 | 175000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 64 | 20250305 | 174900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 65 | 20250305 | 174800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 66 | 20250305 | 174700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 67 | 20250305 | 174600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 68 | 20250305 | 174500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 69 | 20250305 | 174400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 70 | 20250305 | 174300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 71 | 20250305 | 174200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 72 | 20250305 | 174100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 73 | 20250305 | 174000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 74 | 20250305 | 173900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 75 | 20250305 | 173800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 76 | 20250305 | 173700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 77 | 20250305 | 173600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 78 | 20250305 | 173500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 79 | 20250305 | 173400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 80 | 20250305 | 173300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 81 | 20250305 | 173200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 82 | 20250305 | 173100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 83 | 20250305 | 173000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 84 | 20250305 | 172900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 85 | 20250305 | 172800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 86 | 20250305 | 172700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 87 | 20250305 | 172600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 88 | 20250305 | 172500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 89 | 20250305 | 172400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 90 | 20250305 | 172300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 91 | 20250305 | 172200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 92 | 20250305 | 172100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 26843 |
| 93 | 20250305 | 172000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 94 | 20250305 | 171900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 95 | 20250305 | 171800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 96 | 20250305 | 171700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 97 | 20250305 | 171600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 98 | 20250305 | 171500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 99 | 20250305 | 171400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 100 | 20250305 | 171300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 101 | 20250305 | 171200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 102 | 20250305 | 171100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 103 | 20250305 | 171000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 104 | 20250305 | 170900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 105 | 20250305 | 170800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 106 | 20250305 | 170700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 107 | 20250305 | 170600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 108 | 20250305 | 170500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 109 | 20250305 | 170400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 110 | 20250305 | 170300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 111 | 20250305 | 170200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 112 | 20250305 | 170100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 113 | 20250305 | 170000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 114 | 20250305 | 165900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 115 | 20250305 | 165800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 116 | 20250305 | 165700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 117 | 20250305 | 165600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 118 | 20250305 | 165500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 119 | 20250305 | 165400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 120 | 20250305 | 165300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 121 | 20250305 | 165200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 122 | 20250305 | 165100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 26843 |
| 123 | 20250305 | 165000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 124 | 20250305 | 164900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 125 | 20250305 | 164800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 126 | 20250305 | 164700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 127 | 20250305 | 164600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 128 | 20250305 | 164500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 129 | 20250305 | 164400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 130 | 20250305 | 164300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 131 | 20250305 | 164200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 132 | 20250305 | 164100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 133 | 20250305 | 164000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 134 | 20250305 | 163900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 135 | 20250305 | 163800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 136 | 20250305 | 163700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 137 | 20250305 | 163600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 138 | 20250305 | 163500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 139 | 20250305 | 163400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 140 | 20250305 | 163300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 141 | 20250305 | 163200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 142 | 20250305 | 163100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 143 | 20250305 | 163000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 144 | 20250305 | 162900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 145 | 20250305 | 162800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 146 | 20250305 | 162700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 147 | 20250305 | 162600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 148 | 20250305 | 162500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 149 | 20250305 | 162400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 150 | 20250305 | 162300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 151 | 20250305 | 162200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 152 | 20250305 | 162100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 26843 |
| 153 | 20250305 | 162000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 154 | 20250305 | 161900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 155 | 20250305 | 161800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 156 | 20250305 | 161700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 157 | 20250305 | 161600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 158 | 20250305 | 161500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 159 | 20250305 | 161400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 160 | 20250305 | 161300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 161 | 20250305 | 161200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 162 | 20250305 | 161100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 163 | 20250305 | 161000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 164 | 20250305 | 160900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 165 | 20250305 | 160800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 166 | 20250305 | 160700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 167 | 20250305 | 160600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 168 | 20250305 | 160500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 169 | 20250305 | 160400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 170 | 20250305 | 160300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 171 | 20250305 | 160200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 172 | 20250305 | 160100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 173 | 20250305 | 160000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 174 | 20250305 | 155900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 175 | 20250305 | 155800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 176 | 20250305 | 155700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 177 | 20250305 | 155600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 178 | 20250305 | 155500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 179 | 20250305 | 155400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 180 | 20250305 | 155300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 181 | 20250305 | 155200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 182 | 20250305 | 155100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 26843 |
| 183 | 20250305 | 155000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 184 | 20250305 | 154900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 185 | 20250305 | 154800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 186 | 20250305 | 154700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 187 | 20250305 | 154600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 188 | 20250305 | 154500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 189 | 20250305 | 154400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 190 | 20250305 | 154300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 191 | 20250305 | 154200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 192 | 20250305 | 154100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 193 | 20250305 | 154000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 194 | 20250305 | 153900 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 195 | 20250305 | 153800 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 196 | 20250305 | 153700 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 197 | 20250305 | 153600 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 198 | 20250305 | 153500 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 199 | 20250305 | 153400 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 200 | 20250305 | 153300 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 201 | 20250305 | 153200 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 202 | 20250305 | 153100 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 0 |
| 203 | 20250305 | 153000 | 33843620550 | 37100 | 37100 | 37100 | 37100 | 26843 |
| 204 | 20250305 | 152900 | 32847745250 | 37200 | 37200 | 37200 | 37200 | 0 |
| 205 | 20250305 | 152800 | 32847745250 | 37200 | 37200 | 37200 | 37200 | 0 |
| 206 | 20250305 | 152700 | 32847745250 | 37200 | 37200 | 37200 | 37200 | 0 |
| 207 | 20250305 | 152600 | 32847745250 | 37200 | 37200 | 37200 | 37200 | 0 |
| 208 | 20250305 | 152500 | 32847745250 | 37200 | 37200 | 37200 | 37200 | 0 |
| 209 | 20250305 | 152400 | 32847745250 | 37200 | 37200 | 37200 | 37200 | 0 |
| 210 | 20250305 | 152300 | 32847745250 | 37200 | 37200 | 37200 | 37200 | 0 |
| 211 | 20250305 | 152200 | 32847745250 | 37200 | 37200 | 37200 | 37200 | 0 |
| 212 | 20250305 | 152100 | 32847745250 | 37200 | 37200 | 37200 | 37200 | 0 |
| 213 | 20250305 | 152000 | 32847745250 | 37200 | 37200 | 37200 | 37200 | 0 |
| 214 | 20250305 | 151900 | 32847745250 | 37200 | 37150 | 37200 | 37100 | 2479 |
| 215 | 20250305 | 151800 | 32755616650 | 37150 | 37100 | 37150 | 37100 | 1113 |
| 216 | 20250305 | 151700 | 32714317250 | 37100 | 37150 | 37150 | 37100 | 2820 |
| 217 | 20250305 | 151600 | 32609650875 | 37100 | 37125 | 37150 | 37100 | 539 |
| 218 | 20250305 | 151500 | 32589644025 | 37125 | 37100 | 37200 | 37100 | 2720 |
| 219 | 20250305 | 151400 | 32488692025 | 37150 | 37150 | 37200 | 37150 | 2400 |
| 220 | 20250305 | 151300 | 32399517325 | 37200 | 37200 | 37200 | 37150 | 6719 |
| 221 | 20250305 | 151200 | 32149891825 | 37200 | 37200 | 37200 | 37150 | 699 |
| 222 | 20250305 | 151100 | 32123919375 | 37150 | 37200 | 37200 | 37150 | 1524 |
| 223 | 20250305 | 151000 | 32067269975 | 37200 | 37200 | 37200 | 37150 | 927 |
| 224 | 20250305 | 150900 | 32032786425 | 37150 | 37100 | 37200 | 37100 | 4593 |
| 225 | 20250305 | 150800 | 31862146875 | 37150 | 37100 | 37150 | 37100 | 1709 |
| 226 | 20250305 | 150700 | 31798674525 | 37150 | 37150 | 37150 | 37100 | 817 |
| 227 | 20250305 | 150600 | 31768340775 | 37100 | 37125 | 37150 | 37100 | 642 |
| 228 | 20250305 | 150500 | 31744518225 | 37125 | 37100 | 37150 | 37100 | 4268 |
| 229 | 20250305 | 150400 | 31586161575 | 37150 | 37150 | 37150 | 37100 | 1040 |
| 230 | 20250305 | 150300 | 31547546175 | 37150 | 37150 | 37200 | 37100 | 6586 |
| 231 | 20250305 | 150200 | 31302860075 | 37200 | 37200 | 37200 | 37150 | 1064 |
| 232 | 20250305 | 150100 | 31263319775 | 37200 | 37200 | 37250 | 37150 | 2384 |
| 233 | 20250305 | 150000 | 31174631400 | 37200 | 37200 | 37250 | 37200 | 1069 |
| 234 | 20250305 | 145900 | 31134839600 | 37200 | 37150 | 37250 | 37150 | 2409 |
| 235 | 20250305 | 145800 | 31045240950 | 37200 | 37100 | 37200 | 37100 | 2583 |
| 236 | 20250305 | 145700 | 30949230450 | 37100 | 37150 | 37200 | 37100 | 2985 |
| 237 | 20250305 | 145600 | 30838323875 | 37150 | 37250 | 37250 | 37150 | 1800 |
| 238 | 20250305 | 145500 | 30771378725 | 37250 | 37250 | 37250 | 37200 | 3919 |
| 239 | 20250305 | 145400 | 30625547850 | 37200 | 37250 | 37250 | 37200 | 5337 |
| 240 | 20250305 | 145300 | 30426996550 | 37250 | 37300 | 37300 | 37200 | 2840 |
| 241 | 20250305 | 145200 | 30321200875 | 37250 | 37300 | 37300 | 37250 | 409 |
| 242 | 20250305 | 145100 | 30305956575 | 37300 | 37350 | 37350 | 37250 | 2251 |
| 243 | 20250305 | 145000 | 30221997625 | 37300 | 37300 | 37350 | 37300 | 5083 |
| 244 | 20250305 | 144900 | 30032398825 | 37300 | 37350 | 37350 | 37300 | 768 |
| 245 | 20250305 | 144800 | 30003727975 | 37300 | 37300 | 37350 | 37300 | 1301 |
| 246 | 20250305 | 144700 | 29955186175 | 37300 | 37300 | 37350 | 37300 | 1504 |
| 247 | 20250305 | 144600 | 29899039875 | 37300 | 37300 | 37350 | 37300 | 706 |
| 248 | 20250305 | 144500 | 29872688525 | 37300 | 37400 | 37400 | 37300 | 3561 |
| 249 | 20250305 | 144400 | 29739686175 | 37350 | 37350 | 37400 | 37300 | 5235 |
| 250 | 20250305 | 144300 | 29544144950 | 37350 | 37250 | 37350 | 37250 | 4947 |
| 251 | 20250305 | 144200 | 29359714350 | 37250 | 37250 | 37250 | 37200 | 585 |
| 252 | 20250305 | 144100 | 29337930500 | 37200 | 37200 | 37250 | 37150 | 2794 |
| 253 | 20250305 | 144000 | 29233974375 | 37150 | 37200 | 37200 | 37150 | 1259 |
| 254 | 20250305 | 143900 | 29187143575 | 37200 | 37200 | 37200 | 37150 | 834 |
| 255 | 20250305 | 143800 | 29156125925 | 37200 | 37200 | 37200 | 37150 | 988 |
| 256 | 20250305 | 143700 | 29119389825 | 37200 | 37150 | 37200 | 37150 | 307 |
| 257 | 20250305 | 143600 | 29107974875 | 37150 | 37150 | 37200 | 37100 | 4644 |
| 258 | 20250305 | 143500 | 28935472525 | 37150 | 37100 | 37150 | 37100 | 447 |
| 259 | 20250305 | 143400 | 28918878450 | 37100 | 37100 | 37150 | 37100 | 968 |
| 260 | 20250305 | 143300 | 28882946100 | 37150 | 37100 | 37150 | 37100 | 1355 |
| 261 | 20250305 | 143200 | 28832634050 | 37150 | 37150 | 37150 | 37100 | 1234 |
| 262 | 20250305 | 143100 | 28786799100 | 37150 | 37150 | 37150 | 37100 | 1977 |
| 263 | 20250305 | 143000 | 28713442550 | 37150 | 37100 | 37150 | 37100 | 503 |
| 264 | 20250305 | 142900 | 28694764550 | 37150 | 37100 | 37150 | 37100 | 533 |
| 265 | 20250305 | 142800 | 28674976000 | 37150 | 37150 | 37150 | 37100 | 379 |
| 266 | 20250305 | 142700 | 28660904850 | 37100 | 37150 | 37150 | 37100 | 1564 |
| 267 | 20250305 | 142600 | 28602817625 | 37100 | 37150 | 37150 | 37100 | 2440 |
| 268 | 20250305 | 142500 | 28512286425 | 37100 | 37125 | 37150 | 37100 | 624 |
| 269 | 20250305 | 142400 | 28489128525 | 37125 | 37150 | 37150 | 37100 | 249 |
| 270 | 20250305 | 142300 | 28479880800 | 37150 | 37100 | 37150 | 37100 | 642 |
| 271 | 20250305 | 142200 | 28456045950 | 37100 | 37150 | 37150 | 37100 | 326 |
| 272 | 20250305 | 142100 | 28443943650 | 37150 | 37100 | 37150 | 37050 | 1947 |
| 273 | 20250305 | 142000 | 28371683700 | 37100 | 37050 | 37100 | 37050 | 443 |
| 274 | 20250305 | 141900 | 28355261450 | 37050 | 37050 | 37100 | 37050 | 463 |
| 275 | 20250305 | 141800 | 28338090300 | 37100 | 37100 | 37100 | 37050 | 760 |
| 276 | 20250305 | 141700 | 28309902050 | 37100 | 37100 | 37150 | 37050 | 1359 |
| 277 | 20250305 | 141600 | 28259478700 | 37150 | 37100 | 37150 | 37100 | 731 |
| 278 | 20250305 | 141500 | 28232346950 | 37100 | 37100 | 37150 | 37050 | 870 |
| 279 | 20250305 | 141400 | 28200067200 | 37100 | 37050 | 37100 | 37050 | 3381 |
| 280 | 20250305 | 141300 | 28074744850 | 37100 | 37050 | 37100 | 37050 | 378 |
| 281 | 20250305 | 141200 | 28060731150 | 37100 | 37050 | 37100 | 37050 | 1008 |
| 282 | 20250305 | 141100 | 28023370100 | 37050 | 37150 | 37150 | 37050 | 2693 |
| 283 | 20250305 | 141000 | 27923457100 | 37125 | 37150 | 37150 | 37100 | 948 |
| 284 | 20250305 | 140900 | 27888274850 | 37150 | 37150 | 37200 | 37100 | 1768 |
| 285 | 20250305 | 140800 | 27822609600 | 37200 | 37150 | 37200 | 37150 | 451 |
| 286 | 20250305 | 140700 | 27805845800 | 37200 | 37150 | 37200 | 37150 | 1018 |
| 287 | 20250305 | 140600 | 27768020800 | 37150 | 37200 | 37200 | 37150 | 552 |
| 288 | 20250305 | 140500 | 27747500700 | 37150 | 37150 | 37200 | 37150 | 1220 |
| 289 | 20250305 | 140400 | 27702168550 | 37200 | 37250 | 37250 | 37200 | 1333 |
| 290 | 20250305 | 140300 | 27652574950 | 37250 | 37200 | 37250 | 37200 | 2055 |
| 291 | 20250305 | 140200 | 27576118475 | 37200 | 37200 | 37250 | 37200 | 512 |
| 292 | 20250305 | 140100 | 27557065600 | 37250 | 37250 | 37250 | 37200 | 355 |
| 293 | 20250305 | 140000 | 27543850700 | 37200 | 37250 | 37300 | 37200 | 2004 |
| 294 | 20250305 | 135900 | 27469201950 | 37250 | 37300 | 37300 | 37250 | 808 |
| 295 | 20250305 | 135800 | 27439071450 | 37300 | 37300 | 37300 | 37250 | 559 |
| 296 | 20250305 | 135700 | 27418231950 | 37300 | 37250 | 37300 | 37250 | 570 |
| 297 | 20250305 | 135600 | 27396978350 | 37300 | 37300 | 37300 | 37250 | 551 |
| 298 | 20250305 | 135500 | 27376430000 | 37300 | 37300 | 37300 | 37250 | 884 |
| 299 | 20250305 | 135400 | 27343473950 | 37300 | 37300 | 37300 | 37250 | 1158 |
| 300 | 20250305 | 135300 | 27300294950 | 37300 | 37350 | 37350 | 37250 | 839 |
| 301 | 20250305 | 135200 | 27268998000 | 37300 | 37350 | 37400 | 37300 | 1287 |
| 302 | 20250305 | 135100 | 27220937100 | 37350 | 37350 | 37400 | 37350 | 606 |
| 303 | 20250305 | 135000 | 27198295400 | 37350 | 37350 | 37400 | 37300 | 6698 |
| 304 | 20250305 | 134900 | 26948110600 | 37350 | 37300 | 37350 | 37250 | 4806 |
| 305 | 20250305 | 134800 | 26768921350 | 37250 | 37300 | 37300 | 37250 | 611 |
| 306 | 20250305 | 134700 | 26746142250 | 37250 | 37250 | 37300 | 37250 | 2859 |
| 307 | 20250305 | 134600 | 26639511150 | 37250 | 37200 | 37300 | 37200 | 1736 |
| 308 | 20250305 | 134500 | 26574849775 | 37200 | 37200 | 37250 | 37200 | 523 |
| 309 | 20250305 | 134400 | 26555374175 | 37250 | 37100 | 37250 | 37100 | 5431 |
| 310 | 20250305 | 134300 | 26353302925 | 37100 | 37100 | 37150 | 37000 | 9450 |
| 311 | 20250305 | 134200 | 26003303450 | 37150 | 37050 | 37150 | 37050 | 1435 |
| 312 | 20250305 | 134100 | 25950053725 | 37050 | 37200 | 37200 | 37050 | 5231 |
| 313 | 20250305 | 134000 | 25755813200 | 37200 | 37200 | 37200 | 37150 | 619 |
| 314 | 20250305 | 133900 | 25732796050 | 37150 | 37150 | 37200 | 37150 | 614 |
| 315 | 20250305 | 133800 | 25709974450 | 37200 | 37200 | 37200 | 37150 | 417 |
| 316 | 20250305 | 133700 | 25694476250 | 37200 | 37300 | 37300 | 37150 | 5623 |
| 317 | 20250305 | 133600 | 25485302100 | 37250 | 37275 | 37350 | 37225 | 7154 |
| 318 | 20250305 | 133500 | 25218680625 | 37250 | 37350 | 37350 | 37250 | 3286 |
| 319 | 20250305 | 133400 | 25096108000 | 37300 | 37300 | 37350 | 37300 | 1009 |
| 320 | 20250305 | 133300 | 25058469650 | 37350 | 37300 | 37350 | 37250 | 2103 |
| 321 | 20250305 | 133200 | 24980014700 | 37300 | 37300 | 37350 | 37300 | 982 |
| 322 | 20250305 | 133100 | 24943376400 | 37350 | 37300 | 37350 | 37250 | 4089 |
| 323 | 20250305 | 133000 | 24790884300 | 37300 | 37350 | 37350 | 37300 | 1112 |
| 324 | 20250305 | 132900 | 24749369700 | 37300 | 37300 | 37350 | 37300 | 433 |
| 325 | 20250305 | 132800 | 24733212000 | 37350 | 37250 | 37350 | 37250 | 3385 |
| 326 | 20250305 | 132700 | 24606956425 | 37275 | 37250 | 37275 | 37250 | 511 |
| 327 | 20250305 | 132600 | 24587913575 | 37250 | 37300 | 37350 | 37250 | 3568 |
| 328 | 20250305 | 132500 | 24454938550 | 37300 | 37300 | 37350 | 37250 | 3289 |
| 329 | 20250305 | 132400 | 24332259300 | 37300 | 37300 | 37350 | 37300 | 5277 |
| 330 | 20250305 | 132300 | 24135392300 | 37350 | 37400 | 37400 | 37300 | 2724 |
| 331 | 20250305 | 132200 | 24033626275 | 37350 | 37350 | 37400 | 37300 | 3371 |
| 332 | 20250305 | 132100 | 23907709675 | 37350 | 37350 | 37400 | 37300 | 1796 |
| 333 | 20250305 | 132000 | 23840628975 | 37350 | 37275 | 37350 | 37250 | 5323 |
| 334 | 20250305 | 131900 | 23642009925 | 37300 | 37250 | 37300 | 37200 | 2673 |
| 335 | 20250305 | 131800 | 23542421875 | 37200 | 37275 | 37275 | 37150 | 6231 |
| 336 | 20250305 | 131700 | 23310573675 | 37250 | 37300 | 37350 | 37250 | 3658 |
| 337 | 20250305 | 131600 | 23174157925 | 37300 | 37400 | 37400 | 37250 | 1419 |
| 338 | 20250305 | 131500 | 23121204475 | 37300 | 37150 | 37450 | 37150 | 19509 |
| 339 | 20250305 | 131400 | 22393583200 | 37100 | 37075 | 37200 | 37050 | 7542 |
| 340 | 20250305 | 131300 | 22113569550 | 37100 | 37000 | 37100 | 36950 | 6141 |
| 341 | 20250305 | 131200 | 21886130125 | 37000 | 36900 | 37000 | 36900 | 6851 |
| 342 | 20250305 | 131100 | 21632810550 | 36950 | 36950 | 36950 | 36900 | 1012 |
| 343 | 20250305 | 131000 | 21595422600 | 36950 | 36950 | 36950 | 36900 | 917 |
| 344 | 20250305 | 130900 | 21561540600 | 36950 | 36950 | 36950 | 36900 | 347 |
| 345 | 20250305 | 130800 | 21548722400 | 36950 | 36950 | 37000 | 36900 | 3131 |
| 346 | 20250305 | 130700 | 21433028875 | 37000 | 36950 | 37000 | 36900 | 3544 |
| 347 | 20250305 | 130600 | 21302071125 | 36900 | 36950 | 36950 | 36900 | 591 |
| 348 | 20250305 | 130500 | 21280250000 | 36925 | 36925 | 36950 | 36900 | 281 |
| 349 | 20250305 | 130400 | 21269870475 | 36900 | 36800 | 36950 | 36800 | 5939 |
| 350 | 20250305 | 130300 | 21050865025 | 36800 | 36850 | 36850 | 36800 | 289 |
| 351 | 20250305 | 130200 | 21040223225 | 36850 | 36750 | 36850 | 36750 | 1177 |
| 352 | 20250305 | 130100 | 20996860825 | 36850 | 36900 | 36900 | 36750 | 2428 |
| 353 | 20250305 | 130000 | 20907432375 | 36900 | 36800 | 36900 | 36800 | 1493 |
| 354 | 20250305 | 125900 | 20852425775 | 36800 | 36850 | 36900 | 36800 | 1103 |
| 355 | 20250305 | 125800 | 20811785950 | 36900 | 36700 | 36900 | 36700 | 8595 |
| 356 | 20250305 | 125700 | 20495660825 | 36700 | 36700 | 36750 | 36700 | 329 |
| 357 | 20250305 | 125600 | 20483577675 | 36700 | 36750 | 36750 | 36700 | 490 |
| 358 | 20250305 | 125500 | 20465589525 | 36700 | 36700 | 36750 | 36700 | 1369 |
| 359 | 20250305 | 125400 | 20415329150 | 36725 | 36725 | 36725 | 36700 | 470 |
| 360 | 20250305 | 125300 | 20398073950 | 36700 | 36700 | 36725 | 36700 | 635 |
| 361 | 20250305 | 125200 | 20374760425 | 36725 | 36725 | 36725 | 36700 | 1323 |
| 362 | 20250305 | 125100 | 20326203225 | 36725 | 36725 | 36725 | 36700 | 388 |
| 363 | 20250305 | 125000 | 20311960775 | 36700 | 36700 | 36725 | 36700 | 319 |
| 364 | 20250305 | 124900 | 20300251600 | 36700 | 36700 | 36725 | 36700 | 1465 |
| 365 | 20250305 | 124800 | 20246482025 | 36725 | 36700 | 36725 | 36700 | 1473 |
| 366 | 20250305 | 124700 | 20192418050 | 36700 | 36700 | 36725 | 36700 | 429 |
| 367 | 20250305 | 124600 | 20176667500 | 36700 | 36700 | 36750 | 36700 | 365 |
| 368 | 20250305 | 124500 | 20163268150 | 36700 | 36700 | 36750 | 36700 | 494 |
| 369 | 20250305 | 124400 | 20145128600 | 36700 | 36750 | 36750 | 36700 | 812 |
| 370 | 20250305 | 124300 | 20115308775 | 36750 | 36750 | 36750 | 36700 | 2559 |
| 371 | 20250305 | 124200 | 20021380775 | 36750 | 36750 | 36750 | 36700 | 504 |
| 372 | 20250305 | 124100 | 20002862625 | 36700 | 36750 | 36750 | 36700 | 226 |
| 373 | 20250305 | 124000 | 19994561325 | 36750 | 36700 | 36750 | 36700 | 315 |
| 374 | 20250305 | 123900 | 19982994575 | 36750 | 36750 | 36750 | 36700 | 1127 |
| 375 | 20250305 | 123800 | 19941590425 | 36750 | 36750 | 36750 | 36700 | 419 |
| 376 | 20250305 | 123700 | 19926196975 | 36700 | 36750 | 36750 | 36700 | 600 |
| 377 | 20250305 | 123600 | 19904169575 | 36750 | 36700 | 36750 | 36700 | 246 |
| 378 | 20250305 | 123500 | 19895134175 | 36700 | 36700 | 36750 | 36700 | 471 |
| 379 | 20250305 | 123400 | 19877834625 | 36750 | 36750 | 36750 | 36700 | 205 |
| 380 | 20250305 | 123300 | 19870304475 | 36700 | 36750 | 36750 | 36700 | 277 |
| 381 | 20250305 | 123200 | 19860132875 | 36700 | 36725 | 36750 | 36700 | 286 |
| 382 | 20250305 | 123100 | 19849623650 | 36725 | 36700 | 36750 | 36700 | 260 |
| 383 | 20250305 | 123000 | 19840070775 | 36750 | 36750 | 36750 | 36700 | 1786 |
| 384 | 20250305 | 122900 | 19774437675 | 36700 | 36650 | 36750 | 36650 | 2890 |
| 385 | 20250305 | 122800 | 19668362625 | 36650 | 36650 | 36700 | 36650 | 463 |
| 386 | 20250305 | 122700 | 19651383575 | 36700 | 36650 | 36700 | 36650 | 478 |
| 387 | 20250305 | 122600 | 19633849225 | 36650 | 36700 | 36700 | 36650 | 254 |
| 388 | 20250305 | 122500 | 19624533425 | 36650 | 36650 | 36700 | 36650 | 349 |
| 389 | 20250305 | 122400 | 19611737525 | 36650 | 36700 | 36700 | 36650 | 389 |
| 390 | 20250305 | 122300 | 19597474475 | 36650 | 36700 | 36700 | 36650 | 388 |
| 391 | 20250305 | 122200 | 19583238700 | 36675 | 36650 | 36675 | 36600 | 913 |
| 392 | 20250305 | 122100 | 19549778075 | 36600 | 36650 | 36650 | 36600 | 180 |
| 393 | 20250305 | 122000 | 19543183175 | 36600 | 36650 | 36700 | 36600 | 455 |
| 394 | 20250305 | 121900 | 19526510925 | 36650 | 36650 | 36700 | 36650 | 776 |
| 395 | 20250305 | 121800 | 19498059175 | 36650 | 36650 | 36700 | 36600 | 660 |
| 396 | 20250305 | 121700 | 19473869975 | 36600 | 36675 | 36700 | 36600 | 2728 |
| 397 | 20250305 | 121600 | 19373891500 | 36675 | 36650 | 36700 | 36650 | 640 |
| 398 | 20250305 | 121500 | 19350422900 | 36650 | 36700 | 36700 | 36650 | 580 |
| 399 | 20250305 | 121400 | 19329143375 | 36700 | 36700 | 36750 | 36700 | 196 |
| 400 | 20250305 | 121300 | 19321947525 | 36700 | 36650 | 36750 | 36650 | 2099 |
| 401 | 20250305 | 121200 | 19244894475 | 36700 | 36650 | 36750 | 36650 | 1317 |
| 402 | 20250305 | 121100 | 19196568425 | 36650 | 36600 | 36650 | 36600 | 594 |
| 403 | 20250305 | 121000 | 19174802625 | 36650 | 36650 | 36650 | 36600 | 853 |
| 404 | 20250305 | 120900 | 19143546875 | 36600 | 36600 | 36650 | 36600 | 613 |
| 405 | 20250305 | 120800 | 19121081700 | 36650 | 36600 | 36650 | 36600 | 1745 |
| 406 | 20250305 | 120700 | 19057206150 | 36650 | 36600 | 36650 | 36600 | 381 |
| 407 | 20250305 | 120600 | 19043255800 | 36600 | 36650 | 36650 | 36600 | 407 |
| 408 | 20250305 | 120500 | 19028353150 | 36600 | 36650 | 36650 | 36600 | 429 |
| 409 | 20250305 | 120400 | 19012642350 | 36650 | 36650 | 36700 | 36650 | 873 |
| 410 | 20250305 | 120300 | 18980645350 | 36650 | 36650 | 36700 | 36650 | 289 |
| 411 | 20250305 | 120200 | 18970045900 | 36700 | 36675 | 36700 | 36650 | 1393 |
| 412 | 20250305 | 120100 | 18918961225 | 36650 | 36700 | 36700 | 36650 | 1308 |
| 413 | 20250305 | 120000 | 18870968300 | 36700 | 36700 | 36750 | 36700 | 1590 |
| 414 | 20250305 | 115900 | 18812607575 | 36700 | 36700 | 36750 | 36700 | 332 |
| 415 | 20250305 | 115800 | 18800413925 | 36750 | 36850 | 36850 | 36750 | 2263 |
| 416 | 20250305 | 115700 | 18717181250 | 36800 | 36850 | 36850 | 36800 | 634 |
| 417 | 20250305 | 115600 | 18693827400 | 36850 | 36750 | 36900 | 36700 | 5503 |
| 418 | 20250305 | 115500 | 18491255400 | 36750 | 36750 | 36750 | 36700 | 238 |
| 419 | 20250305 | 115400 | 18482511725 | 36750 | 36725 | 36750 | 36700 | 225 |
| 420 | 20250305 | 115300 | 18474247900 | 36700 | 36700 | 36725 | 36700 | 265 |
| 421 | 20250305 | 115200 | 18464519400 | 36700 | 36700 | 36750 | 36700 | 971 |
| 422 | 20250305 | 115100 | 18428872325 | 36700 | 36750 | 36750 | 36700 | 78 |
| 423 | 20250305 | 115000 | 18426008300 | 36750 | 36725 | 36750 | 36700 | 789 |
| 424 | 20250305 | 114900 | 18397018375 | 36725 | 36750 | 36750 | 36700 | 542 |
| 425 | 20250305 | 114800 | 18377103775 | 36750 | 36600 | 36850 | 36600 | 2482 |
| 426 | 20250305 | 114700 | 18285856775 | 36650 | 36600 | 36700 | 36550 | 4061 |
| 427 | 20250305 | 114600 | 18137127025 | 36600 | 36500 | 36600 | 36450 | 3502 |
| 428 | 20250305 | 114500 | 18009285375 | 36450 | 36500 | 36500 | 36450 | 650 |
| 429 | 20250305 | 114400 | 17985577300 | 36500 | 36500 | 36500 | 36450 | 748 |
| 430 | 20250305 | 114300 | 17958303550 | 36475 | 36500 | 36500 | 36450 | 594 |
| 431 | 20250305 | 114200 | 17936642475 | 36475 | 36475 | 36500 | 36450 | 458 |
| 432 | 20250305 | 114100 | 17919940325 | 36450 | 36450 | 36500 | 36450 | 1292 |
| 433 | 20250305 | 114000 | 17872840325 | 36450 | 36550 | 36550 | 36450 | 2936 |
| 434 | 20250305 | 113900 | 17765628875 | 36550 | 36550 | 36600 | 36550 | 530 |
| 435 | 20250305 | 113800 | 17746245625 | 36600 | 36550 | 36600 | 36550 | 1158 |
| 436 | 20250305 | 113700 | 17703915100 | 36550 | 36600 | 36600 | 36550 | 472 |
| 437 | 20250305 | 113600 | 17686654075 | 36600 | 36650 | 36650 | 36550 | 3645 |
| 438 | 20250305 | 113500 | 17553245325 | 36650 | 36650 | 36650 | 36600 | 547 |
| 439 | 20250305 | 113400 | 17533204675 | 36650 | 36650 | 36650 | 36600 | 416 |
| 440 | 20250305 | 113300 | 17517967775 | 36600 | 36625 | 36650 | 36600 | 1408 |
| 441 | 20250305 | 113200 | 17466417300 | 36625 | 36650 | 36650 | 36625 | 334 |
| 442 | 20250305 | 113100 | 17454178000 | 36625 | 36625 | 36650 | 36625 | 1129 |
| 443 | 20250305 | 113000 | 17412803350 | 36650 | 36650 | 36650 | 36625 | 594 |
| 444 | 20250305 | 112900 | 17391034125 | 36650 | 36650 | 36650 | 36600 | 1008 |
| 445 | 20250305 | 112800 | 17354113125 | 36650 | 36625 | 36650 | 36625 | 521 |
| 446 | 20250305 | 112700 | 17335020450 | 36625 | 36650 | 36650 | 36600 | 474 |
| 447 | 20250305 | 112600 | 17317648725 | 36650 | 36600 | 36650 | 36600 | 1906 |
| 448 | 20250305 | 112500 | 17247801625 | 36600 | 36650 | 36650 | 36600 | 339 |
| 449 | 20250305 | 112400 | 17235386575 | 36650 | 36600 | 36650 | 36550 | 1458 |
| 450 | 20250305 | 112300 | 17182026025 | 36600 | 36550 | 36650 | 36550 | 2412 |
| 451 | 20250305 | 112200 | 17093696325 | 36550 | 36450 | 36600 | 36450 | 1919 |
| 452 | 20250305 | 112100 | 17023611625 | 36450 | 36400 | 36475 | 36400 | 2553 |
| 453 | 20250305 | 112000 | 16930570300 | 36400 | 36400 | 36450 | 36400 | 825 |
| 454 | 20250305 | 111900 | 16900511850 | 36400 | 36350 | 36450 | 36300 | 2993 |
| 455 | 20250305 | 111800 | 16791725300 | 36350 | 36400 | 36450 | 36350 | 3787 |
| 456 | 20250305 | 111700 | 16653946300 | 36400 | 36450 | 36450 | 36400 | 2345 |
| 457 | 20250305 | 111600 | 16568537500 | 36450 | 36400 | 36500 | 36400 | 3135 |
| 458 | 20250305 | 111500 | 16454309250 | 36400 | 36500 | 36500 | 36400 | 1907 |
| 459 | 20250305 | 111400 | 16384803600 | 36450 | 36450 | 36500 | 36450 | 660 |
| 460 | 20250305 | 111300 | 16360737225 | 36450 | 36450 | 36500 | 36450 | 2213 |
| 461 | 20250305 | 111200 | 16280051025 | 36450 | 36475 | 36500 | 36450 | 605 |
| 462 | 20250305 | 111100 | 16257978900 | 36450 | 36500 | 36500 | 36450 | 1199 |
| 463 | 20250305 | 111000 | 16214242950 | 36500 | 36450 | 36500 | 36450 | 796 |
| 464 | 20250305 | 110900 | 16185208525 | 36450 | 36500 | 36500 | 36450 | 831 |
| 465 | 20250305 | 110800 | 16154909550 | 36500 | 36475 | 36500 | 36450 | 502 |
| 466 | 20250305 | 110700 | 16136603400 | 36475 | 36475 | 36475 | 36450 | 502 |
| 467 | 20250305 | 110600 | 16118296225 | 36475 | 36475 | 36475 | 36450 | 412 |
| 468 | 20250305 | 110500 | 16103270875 | 36450 | 36500 | 36525 | 36450 | 859 |
| 469 | 20250305 | 110400 | 16071941500 | 36500 | 36550 | 36550 | 36500 | 1119 |
| 470 | 20250305 | 110300 | 16031086300 | 36550 | 36550 | 36550 | 36500 | 340 |
| 471 | 20250305 | 110200 | 16018665000 | 36550 | 36500 | 36550 | 36450 | 1184 |
| 472 | 20250305 | 110100 | 15975442550 | 36550 | 36500 | 36550 | 36500 | 1433 |
| 473 | 20250305 | 110000 | 15923131750 | 36500 | 36550 | 36550 | 36500 | 459 |
| 474 | 20250305 | 105900 | 15906364375 | 36500 | 36500 | 36550 | 36450 | 2028 |
| 475 | 20250305 | 105800 | 15832337975 | 36500 | 36700 | 36700 | 36400 | 19349 |
| 476 | 20250305 | 105700 | 15125460525 | 36700 | 36750 | 36750 | 36700 | 370 |
| 477 | 20250305 | 105600 | 15111864275 | 36750 | 36700 | 36750 | 36700 | 229 |
| 478 | 20250305 | 105500 | 15103456775 | 36700 | 36650 | 36750 | 36650 | 747 |
| 479 | 20250305 | 105400 | 15076037975 | 36650 | 36650 | 36700 | 36650 | 487 |
| 480 | 20250305 | 105300 | 15058165725 | 36650 | 36700 | 36700 | 36650 | 282 |
| 481 | 20250305 | 105200 | 15047820175 | 36700 | 36750 | 36800 | 36600 | 6080 |
| 482 | 20250305 | 105100 | 14824825775 | 36800 | 36750 | 36800 | 36700 | 782 |
| 483 | 20250305 | 105000 | 14796096125 | 36750 | 36650 | 36800 | 36650 | 1606 |
| 484 | 20250305 | 104900 | 14737087025 | 36700 | 36650 | 36700 | 36650 | 2896 |
| 485 | 20250305 | 104800 | 14630818325 | 36650 | 36700 | 36700 | 36650 | 1637 |
| 486 | 20250305 | 104700 | 14570740475 | 36700 | 36750 | 36750 | 36700 | 348 |
| 487 | 20250305 | 104600 | 14557954025 | 36750 | 36700 | 36750 | 36700 | 429 |
| 488 | 20250305 | 104500 | 14542198725 | 36700 | 36750 | 36750 | 36700 | 456 |
| 489 | 20250305 | 104400 | 14525453225 | 36750 | 36700 | 36750 | 36700 | 447 |
| 490 | 20250305 | 104300 | 14509029125 | 36750 | 36700 | 36750 | 36700 | 598 |
| 491 | 20250305 | 104200 | 14487069725 | 36725 | 36650 | 36725 | 36650 | 555 |
| 492 | 20250305 | 104100 | 14466711825 | 36700 | 36650 | 36700 | 36650 | 515 |
| 493 | 20250305 | 104000 | 14447820100 | 36700 | 36675 | 36750 | 36650 | 624 |
| 494 | 20250305 | 103900 | 14424920725 | 36700 | 36675 | 36700 | 36675 | 417 |
| 495 | 20250305 | 103800 | 14409616925 | 36700 | 36750 | 36750 | 36650 | 4972 |
| 496 | 20250305 | 103700 | 14227007400 | 36750 | 36750 | 36800 | 36750 | 242 |
| 497 | 20250305 | 103600 | 14218103575 | 36800 | 36800 | 36825 | 36800 | 799 |
| 498 | 20250305 | 103500 | 14188696000 | 36800 | 36800 | 36850 | 36800 | 855 |
| 499 | 20250305 | 103400 | 14157228925 | 36750 | 36700 | 36800 | 36700 | 2013 |
| 500 | 20250305 | 103300 | 14083297275 | 36750 | 36800 | 36800 | 36700 | 1825 |
| 501 | 20250305 | 103200 | 14016216925 | 36750 | 36800 | 36800 | 36750 | 1000 |
| 502 | 20250305 | 103100 | 13979425075 | 36800 | 36800 | 36800 | 36750 | 2741 |
| 503 | 20250305 | 103000 | 13878580125 | 36900 | 36850 | 36950 | 36850 | 2307 |
| 504 | 20250305 | 102900 | 13793525125 | 36900 | 36950 | 36950 | 36850 | 1129 |
| 505 | 20250305 | 102800 | 13751876050 | 36900 | 36875 | 36950 | 36850 | 3336 |
| 506 | 20250305 | 102700 | 13628789325 | 36900 | 36800 | 36900 | 36800 | 914 |
| 507 | 20250305 | 102600 | 13595099975 | 36850 | 36850 | 36850 | 36800 | 1460 |
| 508 | 20250305 | 102500 | 13541299025 | 36800 | 36850 | 36850 | 36800 | 486 |
| 509 | 20250305 | 102400 | 13523390125 | 36800 | 36700 | 36850 | 36700 | 6685 |
| 510 | 20250305 | 102300 | 13277601100 | 36700 | 36700 | 36750 | 36650 | 2179 |
| 511 | 20250305 | 102200 | 13197624650 | 36700 | 36650 | 36700 | 36650 | 303 |
| 512 | 20250305 | 102100 | 13186505450 | 36700 | 36650 | 36700 | 36600 | 4058 |
| 513 | 20250305 | 102000 | 13037847750 | 36650 | 36700 | 36700 | 36550 | 2127 |
| 514 | 20250305 | 101900 | 12959965200 | 36700 | 36650 | 36700 | 36600 | 1454 |
| 515 | 20250305 | 101800 | 12906675350 | 36650 | 36600 | 36650 | 36600 | 1156 |
| 516 | 20250305 | 101700 | 12864331875 | 36600 | 36600 | 36650 | 36550 | 1373 |
| 517 | 20250305 | 101600 | 12814047025 | 36600 | 36550 | 36650 | 36550 | 1534 |
| 518 | 20250305 | 101500 | 12757910475 | 36600 | 36550 | 36600 | 36550 | 2285 |
| 519 | 20250305 | 101400 | 12674381450 | 36550 | 36625 | 36650 | 36550 | 2396 |
| 520 | 20250305 | 101300 | 12586731425 | 36625 | 36650 | 36650 | 36600 | 1594 |
| 521 | 20250305 | 101200 | 12528383750 | 36650 | 36600 | 36650 | 36600 | 451 |
| 522 | 20250305 | 101100 | 12511857100 | 36650 | 36650 | 36700 | 36650 | 1892 |
| 523 | 20250305 | 101000 | 12442501950 | 36700 | 36700 | 36700 | 36650 | 967 |
| 524 | 20250305 | 100900 | 12407023650 | 36700 | 36700 | 36750 | 36700 | 582 |
| 525 | 20250305 | 100800 | 12385664100 | 36700 | 36550 | 36700 | 36550 | 3688 |
| 526 | 20250305 | 100700 | 12250520300 | 36550 | 36600 | 36600 | 36500 | 2167 |
| 527 | 20250305 | 100600 | 12171316250 | 36550 | 36550 | 36600 | 36550 | 2390 |
| 528 | 20250305 | 100500 | 12083957800 | 36550 | 36550 | 36600 | 36500 | 1958 |
| 529 | 20250305 | 100400 | 12012385150 | 36550 | 36550 | 36600 | 36500 | 4849 |
| 530 | 20250305 | 100300 | 11835214850 | 36600 | 36650 | 36700 | 36600 | 4535 |
| 531 | 20250305 | 100200 | 11669205650 | 36650 | 36750 | 36750 | 36600 | 14352 |
| 532 | 20250305 | 100100 | 11142644450 | 36750 | 36750 | 36800 | 36700 | 8519 |
| 533 | 20250305 | 100000 | 10829562650 | 36750 | 36850 | 36850 | 36750 | 2202 |
| 534 | 20250305 | 095900 | 10748538900 | 36850 | 36850 | 36850 | 36800 | 1394 |
| 535 | 20250305 | 095800 | 10697232600 | 36800 | 36800 | 36850 | 36800 | 1632 |
| 536 | 20250305 | 095700 | 10637143700 | 36850 | 36800 | 36900 | 36800 | 1063 |
| 537 | 20250305 | 095600 | 10597982100 | 36800 | 36850 | 36850 | 36800 | 760 |
| 538 | 20250305 | 095500 | 10569977450 | 36850 | 36750 | 36850 | 36750 | 358 |
| 539 | 20250305 | 095400 | 10556802950 | 36800 | 36900 | 36900 | 36750 | 3351 |
| 540 | 20250305 | 095300 | 10433540950 | 36850 | 36900 | 36900 | 36850 | 494 |
| 541 | 20250305 | 095200 | 10415323100 | 36900 | 36750 | 36900 | 36750 | 630 |
| 542 | 20250305 | 095100 | 10392141000 | 36750 | 36800 | 36800 | 36750 | 1897 |
| 543 | 20250305 | 095000 | 10322353800 | 36850 | 36850 | 36900 | 36850 | 3087 |
| 544 | 20250305 | 094900 | 10208554100 | 36850 | 36800 | 36850 | 36750 | 5710 |
| 545 | 20250305 | 094800 | 9998377600 | 36800 | 36750 | 36800 | 36750 | 276 |
| 546 | 20250305 | 094700 | 9988231250 | 36750 | 36750 | 36800 | 36750 | 1292 |
| 547 | 20250305 | 094600 | 9940736150 | 36750 | 36800 | 36850 | 36750 | 3921 |
| 548 | 20250305 | 094500 | 9796493900 | 36800 | 36800 | 36850 | 36800 | 432 |
| 549 | 20250305 | 094400 | 9780591400 | 36850 | 36775 | 36850 | 36750 | 4187 |
| 550 | 20250305 | 094300 | 9626511750 | 36775 | 36850 | 36850 | 36750 | 5170 |
| 551 | 20250305 | 094200 | 9436262725 | 36850 | 36850 | 36900 | 36850 | 4917 |
| 552 | 20250305 | 094100 | 9255067575 | 36900 | 36950 | 36950 | 36850 | 1238 |
| 553 | 20250305 | 094000 | 9209376975 | 36900 | 36850 | 36950 | 36850 | 1320 |
| 554 | 20250305 | 093900 | 9160681625 | 36900 | 36900 | 36950 | 36850 | 2095 |
| 555 | 20250305 | 093800 | 9083397725 | 36950 | 36975 | 37000 | 36900 | 14017 |
| 556 | 20250305 | 093700 | 8565679375 | 36950 | 37050 | 37100 | 36950 | 5655 |
| 557 | 20250305 | 093600 | 8356476450 | 37100 | 37050 | 37100 | 37000 | 3534 |
| 558 | 20250305 | 093500 | 8225612050 | 37050 | 37050 | 37050 | 37000 | 872 |
| 559 | 20250305 | 093400 | 8193330500 | 37050 | 37100 | 37100 | 37000 | 2348 |
| 560 | 20250305 | 093300 | 8106341025 | 37050 | 37150 | 37150 | 37000 | 4112 |
| 561 | 20250305 | 093200 | 7953869225 | 37100 | 37100 | 37150 | 37050 | 2469 |
| 562 | 20250305 | 093100 | 7862266525 | 37050 | 37050 | 37050 | 37000 | 2880 |
| 563 | 20250305 | 093000 | 7755596625 | 37050 | 37050 | 37050 | 37000 | 773 |
| 564 | 20250305 | 092900 | 7726975575 | 37050 | 37000 | 37050 | 37000 | 1057 |
| 565 | 20250305 | 092800 | 7687830325 | 37000 | 37050 | 37100 | 37000 | 874 |
| 566 | 20250305 | 092700 | 7655450875 | 37100 | 37000 | 37100 | 36950 | 2031 |
| 567 | 20250305 | 092600 | 7580289825 | 36950 | 36950 | 37000 | 36900 | 3947 |
| 568 | 20250305 | 092500 | 7434408075 | 36900 | 36950 | 36950 | 36900 | 1591 |
| 569 | 20250305 | 092400 | 7375686275 | 36950 | 37000 | 37000 | 36900 | 2357 |
| 570 | 20250305 | 092300 | 7288630125 | 37000 | 36975 | 37000 | 36950 | 1475 |
| 571 | 20250305 | 092200 | 7234118350 | 37000 | 37050 | 37050 | 37000 | 2241 |
| 572 | 20250305 | 092100 | 7151167700 | 37050 | 37050 | 37100 | 37025 | 2249 |
| 573 | 20250305 | 092000 | 7067825800 | 37050 | 37050 | 37050 | 37000 | 1153 |
| 574 | 20250305 | 091900 | 7025112250 | 37050 | 37000 | 37050 | 37000 | 1154 |
| 575 | 20250305 | 091800 | 6982363675 | 36950 | 37050 | 37100 | 36950 | 5057 |
| 576 | 20250305 | 091700 | 6795044750 | 37050 | 37100 | 37100 | 37000 | 7596 |
| 577 | 20250305 | 091600 | 6513428025 | 37100 | 36850 | 37100 | 36800 | 10125 |
| 578 | 20250305 | 091500 | 6139563375 | 36850 | 36850 | 36850 | 36800 | 2004 |
| 579 | 20250305 | 091400 | 6065752075 | 36850 | 36850 | 36900 | 36800 | 5381 |
| 580 | 20250305 | 091300 | 5867567575 | 36850 | 36800 | 36850 | 36750 | 2711 |
| 581 | 20250305 | 091200 | 5767793525 | 36800 | 36900 | 36900 | 36750 | 9891 |
| 582 | 20250305 | 091100 | 5403718875 | 36900 | 36900 | 36900 | 36850 | 2749 |
| 583 | 20250305 | 091000 | 5302311500 | 36900 | 37050 | 37050 | 36900 | 7926 |
| 584 | 20250305 | 090900 | 5009369300 | 37000 | 37050 | 37100 | 37000 | 5435 |
| 585 | 20250305 | 090800 | 4808121950 | 37050 | 36850 | 37050 | 36800 | 6094 |
| 586 | 20250305 | 090700 | 4582846450 | 36800 | 36800 | 36900 | 36750 | 4148 |
| 587 | 20250305 | 090600 | 4430140100 | 36850 | 36900 | 36950 | 36800 | 6908 |
| 588 | 20250305 | 090500 | 4175327475 | 36900 | 37200 | 37200 | 36850 | 19973 |
| 589 | 20250305 | 090400 | 3436204425 | 37200 | 37250 | 37300 | 37100 | 9575 |
| 590 | 20250305 | 090300 | 3080442025 | 37250 | 37300 | 37300 | 37150 | 6481 |
| 591 | 20250305 | 090200 | 2839167450 | 37300 | 37250 | 37350 | 37150 | 11109 |
| 592 | 20250305 | 090100 | 2425607150 | 37250 | 37250 | 38000 | 37100 | 27891 |
| 593 | 20250305 | 090000 | 1382163250 | 37200 | 37150 | 37400 | 37050 | 36179 |