33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 191500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 4438 |
| 3 | 20250305 | 191400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 4 | 20250305 | 191300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 5 | 20250305 | 191200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 6 | 20250305 | 191100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 7 | 20250305 | 191000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 8 | 20250305 | 190900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 9 | 20250305 | 190800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 10 | 20250305 | 190700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 11 | 20250305 | 190600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 12 | 20250305 | 190500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 13 | 20250305 | 190400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 14 | 20250305 | 190300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 15 | 20250305 | 190200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 16 | 20250305 | 190100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 17 | 20250305 | 190000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 18 | 20250305 | 185900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 19 | 20250305 | 185800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 20 | 20250305 | 185700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 21 | 20250305 | 185600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 22 | 20250305 | 185500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 23 | 20250305 | 185400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 24 | 20250305 | 185300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 25 | 20250305 | 185200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 26 | 20250305 | 185100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 27 | 20250305 | 185000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 28 | 20250305 | 184900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 29 | 20250305 | 184800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 30 | 20250305 | 184700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 31 | 20250305 | 184600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 32 | 20250305 | 184500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 4438 |
| 33 | 20250305 | 184400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 34 | 20250305 | 184300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 35 | 20250305 | 184200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 36 | 20250305 | 184100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 37 | 20250305 | 184000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 38 | 20250305 | 183900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 39 | 20250305 | 183800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 40 | 20250305 | 183700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 41 | 20250305 | 183600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 42 | 20250305 | 183500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 43 | 20250305 | 183400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 44 | 20250305 | 183300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 45 | 20250305 | 183200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 46 | 20250305 | 183100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 47 | 20250305 | 183000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 48 | 20250305 | 182900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 49 | 20250305 | 182800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 50 | 20250305 | 182700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 51 | 20250305 | 182600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 52 | 20250305 | 182500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 53 | 20250305 | 182400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 54 | 20250305 | 182300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 55 | 20250305 | 182200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 56 | 20250305 | 182100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 57 | 20250305 | 182000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 58 | 20250305 | 181900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 59 | 20250305 | 181800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 60 | 20250305 | 181700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 61 | 20250305 | 181600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 62 | 20250305 | 181500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 4438 |
| 63 | 20250305 | 181400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 64 | 20250305 | 181300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 65 | 20250305 | 181200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 66 | 20250305 | 181100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 67 | 20250305 | 181000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 68 | 20250305 | 180900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 69 | 20250305 | 180800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 70 | 20250305 | 180700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 71 | 20250305 | 180600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 72 | 20250305 | 180500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 73 | 20250305 | 180400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 74 | 20250305 | 180300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 75 | 20250305 | 180200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 76 | 20250305 | 180100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 77 | 20250305 | 180000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 78 | 20250305 | 175900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 79 | 20250305 | 175800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 80 | 20250305 | 175700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 81 | 20250305 | 175600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 82 | 20250305 | 175500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 83 | 20250305 | 175400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 84 | 20250305 | 175300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 85 | 20250305 | 175200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 86 | 20250305 | 175100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 87 | 20250305 | 175000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 88 | 20250305 | 174900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 89 | 20250305 | 174800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 90 | 20250305 | 174700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 91 | 20250305 | 174600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 92 | 20250305 | 174500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 4438 |
| 93 | 20250305 | 174400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 94 | 20250305 | 174300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 95 | 20250305 | 174200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 96 | 20250305 | 174100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 97 | 20250305 | 174000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 98 | 20250305 | 173900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 99 | 20250305 | 173800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 100 | 20250305 | 173700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 101 | 20250305 | 173600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 102 | 20250305 | 173500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 103 | 20250305 | 173400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 104 | 20250305 | 173300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 105 | 20250305 | 173200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 106 | 20250305 | 173100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 107 | 20250305 | 173000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 108 | 20250305 | 172900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 109 | 20250305 | 172800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 110 | 20250305 | 172700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 111 | 20250305 | 172600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 112 | 20250305 | 172500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 113 | 20250305 | 172400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 114 | 20250305 | 172300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 115 | 20250305 | 172200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 116 | 20250305 | 172100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 117 | 20250305 | 172000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 118 | 20250305 | 171900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 119 | 20250305 | 171800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 120 | 20250305 | 171700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 121 | 20250305 | 171600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 122 | 20250305 | 171500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 4438 |
| 123 | 20250305 | 171400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 124 | 20250305 | 171300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 125 | 20250305 | 171200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 126 | 20250305 | 171100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 127 | 20250305 | 171000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 128 | 20250305 | 170900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 129 | 20250305 | 170800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 130 | 20250305 | 170700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 131 | 20250305 | 170600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 132 | 20250305 | 170500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 133 | 20250305 | 170400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 134 | 20250305 | 170300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 135 | 20250305 | 170200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 136 | 20250305 | 170100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 137 | 20250305 | 170000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 138 | 20250305 | 165900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 139 | 20250305 | 165800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 140 | 20250305 | 165700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 141 | 20250305 | 165600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 142 | 20250305 | 165500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 143 | 20250305 | 165400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 144 | 20250305 | 165300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 145 | 20250305 | 165200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 146 | 20250305 | 165100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 147 | 20250305 | 165000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 148 | 20250305 | 164900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 149 | 20250305 | 164800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 150 | 20250305 | 164700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 151 | 20250305 | 164600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 152 | 20250305 | 164500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 4438 |
| 153 | 20250305 | 164400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 154 | 20250305 | 164300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 155 | 20250305 | 164200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 156 | 20250305 | 164100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 157 | 20250305 | 164000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 158 | 20250305 | 163900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 159 | 20250305 | 163800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 160 | 20250305 | 163700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 161 | 20250305 | 163600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 162 | 20250305 | 163500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 163 | 20250305 | 163400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 164 | 20250305 | 163300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 165 | 20250305 | 163200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 166 | 20250305 | 163100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 167 | 20250305 | 163000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 168 | 20250305 | 162900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 169 | 20250305 | 162800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 170 | 20250305 | 162700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 171 | 20250305 | 162600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 172 | 20250305 | 162500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 173 | 20250305 | 162400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 174 | 20250305 | 162300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 175 | 20250305 | 162200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 176 | 20250305 | 162100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 177 | 20250305 | 162000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 178 | 20250305 | 161900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 179 | 20250305 | 161800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 180 | 20250305 | 161700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 181 | 20250305 | 161600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 182 | 20250305 | 161500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 4438 |
| 183 | 20250305 | 161400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 184 | 20250305 | 161300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 185 | 20250305 | 161200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 186 | 20250305 | 161100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 187 | 20250305 | 161000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 188 | 20250305 | 160900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 189 | 20250305 | 160800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 190 | 20250305 | 160700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 191 | 20250305 | 160600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 192 | 20250305 | 160500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 193 | 20250305 | 160400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 194 | 20250305 | 160300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 195 | 20250305 | 160200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 196 | 20250305 | 160100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 197 | 20250305 | 160000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 198 | 20250305 | 155900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 199 | 20250305 | 155800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 200 | 20250305 | 155700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 201 | 20250305 | 155600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 202 | 20250305 | 155500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 203 | 20250305 | 155400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 204 | 20250305 | 155300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 205 | 20250305 | 155200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 206 | 20250305 | 155100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 207 | 20250305 | 155000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 208 | 20250305 | 154900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 209 | 20250305 | 154800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 210 | 20250305 | 154700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 211 | 20250305 | 154600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 212 | 20250305 | 154500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 4438 |
| 213 | 20250305 | 154400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 214 | 20250305 | 154300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 215 | 20250305 | 154200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 216 | 20250305 | 154100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 217 | 20250305 | 154000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 218 | 20250305 | 153900 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 219 | 20250305 | 153800 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 220 | 20250305 | 153700 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 221 | 20250305 | 153600 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 222 | 20250305 | 153500 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 223 | 20250305 | 153400 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 224 | 20250305 | 153300 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 225 | 20250305 | 153200 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 226 | 20250305 | 153100 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 0 |
| 227 | 20250305 | 153000 | 11381167675 | 40200 | 40200 | 40200 | 40200 | 4438 |
| 228 | 20250305 | 152900 | 11202760075 | 40150 | 40150 | 40150 | 40150 | 0 |
| 229 | 20250305 | 152800 | 11202760075 | 40150 | 40150 | 40150 | 40150 | 0 |
| 230 | 20250305 | 152700 | 11202760075 | 40150 | 40150 | 40150 | 40150 | 0 |
| 231 | 20250305 | 152600 | 11202760075 | 40150 | 40150 | 40150 | 40150 | 0 |
| 232 | 20250305 | 152500 | 11202760075 | 40150 | 40150 | 40150 | 40150 | 0 |
| 233 | 20250305 | 152400 | 11202760075 | 40150 | 40150 | 40150 | 40150 | 0 |
| 234 | 20250305 | 152300 | 11202760075 | 40150 | 40150 | 40150 | 40150 | 0 |
| 235 | 20250305 | 152200 | 11202760075 | 40150 | 40150 | 40150 | 40150 | 0 |
| 236 | 20250305 | 152100 | 11202760075 | 40150 | 40150 | 40150 | 40150 | 0 |
| 237 | 20250305 | 152000 | 11202760075 | 40150 | 40150 | 40150 | 40150 | 0 |
| 238 | 20250305 | 151900 | 11202760075 | 40150 | 40125 | 40150 | 40100 | 956 |
| 239 | 20250305 | 151800 | 11164397475 | 40150 | 40100 | 40150 | 40100 | 257 |
| 240 | 20250305 | 151700 | 11154080275 | 40100 | 40150 | 40150 | 40100 | 1054 |
| 241 | 20250305 | 151600 | 11111765775 | 40100 | 40100 | 40150 | 40100 | 400 |
| 242 | 20250305 | 151500 | 11095719925 | 40100 | 40150 | 40150 | 40100 | 356 |
| 243 | 20250305 | 151400 | 11081435675 | 40150 | 40150 | 40150 | 40100 | 824 |
| 244 | 20250305 | 151300 | 11048377075 | 40100 | 40150 | 40150 | 40100 | 407 |
| 245 | 20250305 | 151200 | 11032045525 | 40100 | 40100 | 40100 | 40050 | 656 |
| 246 | 20250305 | 151100 | 11005747725 | 40050 | 40100 | 40100 | 40050 | 610 |
| 247 | 20250305 | 151000 | 10981295675 | 40100 | 40000 | 40100 | 40000 | 748 |
| 248 | 20250305 | 150900 | 10951337075 | 40000 | 39950 | 40050 | 39950 | 1033 |
| 249 | 20250305 | 150800 | 10910018975 | 40000 | 39950 | 40000 | 39950 | 549 |
| 250 | 20250305 | 150700 | 10888074125 | 40000 | 40000 | 40000 | 39950 | 495 |
| 251 | 20250305 | 150600 | 10868284575 | 40000 | 39950 | 40000 | 39950 | 1004 |
| 252 | 20250305 | 150500 | 10828132925 | 39950 | 40000 | 40000 | 39950 | 811 |
| 253 | 20250305 | 150400 | 10795715125 | 39950 | 40000 | 40000 | 39950 | 476 |
| 254 | 20250305 | 150300 | 10776683250 | 40000 | 40000 | 40000 | 39950 | 727 |
| 255 | 20250305 | 150200 | 10747614000 | 40000 | 39950 | 40050 | 39950 | 418 |
| 256 | 20250305 | 150100 | 10730897600 | 40000 | 39950 | 40050 | 39950 | 569 |
| 257 | 20250305 | 150000 | 10708136200 | 40000 | 40050 | 40050 | 40000 | 724 |
| 258 | 20250305 | 145900 | 10679169200 | 40050 | 40100 | 40100 | 40000 | 747 |
| 259 | 20250305 | 145800 | 10649244050 | 40050 | 40100 | 40100 | 40050 | 585 |
| 260 | 20250305 | 145700 | 10625806900 | 40050 | 40100 | 40100 | 40050 | 490 |
| 261 | 20250305 | 145600 | 10606171125 | 40100 | 40150 | 40150 | 40050 | 696 |
| 262 | 20250305 | 145500 | 10578239225 | 40100 | 40050 | 40150 | 40050 | 374 |
| 263 | 20250305 | 145400 | 10563238125 | 40100 | 40050 | 40100 | 40000 | 546 |
| 264 | 20250305 | 145300 | 10541378975 | 40050 | 40050 | 40100 | 39950 | 591 |
| 265 | 20250305 | 145200 | 10517726325 | 40050 | 39950 | 40050 | 39950 | 255 |
| 266 | 20250305 | 145100 | 10507528725 | 40000 | 40050 | 40050 | 39950 | 535 |
| 267 | 20250305 | 145000 | 10486121575 | 40000 | 40025 | 40050 | 40000 | 590 |
| 268 | 20250305 | 144900 | 10462509600 | 40000 | 40025 | 40025 | 40000 | 330 |
| 269 | 20250305 | 144800 | 10449307800 | 40025 | 40100 | 40100 | 40000 | 402 |
| 270 | 20250305 | 144700 | 10433207775 | 40100 | 40000 | 40150 | 40000 | 362 |
| 271 | 20250305 | 144600 | 10418702825 | 40050 | 40050 | 40150 | 40000 | 453 |
| 272 | 20250305 | 144500 | 10400555375 | 40100 | 40100 | 40100 | 39950 | 1725 |
| 273 | 20250305 | 144400 | 10331506575 | 40100 | 40100 | 40200 | 40050 | 419 |
| 274 | 20250305 | 144300 | 10314698375 | 40150 | 40250 | 40250 | 40150 | 551 |
| 275 | 20250305 | 144200 | 10292567725 | 40250 | 40150 | 40250 | 40150 | 1148 |
| 276 | 20250305 | 144100 | 10246415675 | 40000 | 40000 | 40200 | 40000 | 2809 |
| 277 | 20250305 | 144000 | 10133715175 | 40000 | 40050 | 40050 | 39950 | 1527 |
| 278 | 20250305 | 143900 | 10072624675 | 40050 | 40050 | 40100 | 40050 | 174 |
| 279 | 20250305 | 143800 | 10065655275 | 40050 | 40050 | 40050 | 40000 | 209 |
| 280 | 20250305 | 143700 | 10057285425 | 40000 | 39950 | 40050 | 39950 | 137 |
| 281 | 20250305 | 143600 | 10051801925 | 40050 | 39950 | 40050 | 39900 | 503 |
| 282 | 20250305 | 143500 | 10031672025 | 39950 | 39950 | 39950 | 39850 | 1141 |
| 283 | 20250305 | 143400 | 9986167125 | 39950 | 40000 | 40000 | 39950 | 204 |
| 284 | 20250305 | 143300 | 9978012025 | 40000 | 39900 | 40000 | 39900 | 125 |
| 285 | 20250305 | 143200 | 9973018125 | 39950 | 40000 | 40000 | 39850 | 167 |
| 286 | 20250305 | 143100 | 9966346275 | 39850 | 39900 | 40000 | 39850 | 1304 |
| 287 | 20250305 | 143000 | 9914319425 | 39850 | 39950 | 39950 | 39850 | 751 |
| 288 | 20250305 | 142900 | 9884349425 | 39950 | 40000 | 40000 | 39950 | 305 |
| 289 | 20250305 | 142800 | 9872152825 | 40000 | 39900 | 40000 | 39900 | 121 |
| 290 | 20250305 | 142700 | 9867313075 | 39950 | 39950 | 39950 | 39900 | 553 |
| 291 | 20250305 | 142600 | 9845220875 | 39900 | 39900 | 39950 | 39900 | 138 |
| 292 | 20250305 | 142500 | 9839711075 | 39900 | 40050 | 40050 | 39850 | 982 |
| 293 | 20250305 | 142400 | 9800479925 | 40000 | 40000 | 40050 | 39950 | 123 |
| 294 | 20250305 | 142300 | 9795559375 | 40000 | 40000 | 40050 | 39950 | 689 |
| 295 | 20250305 | 142200 | 9767996625 | 40000 | 39950 | 40000 | 39900 | 230 |
| 296 | 20250305 | 142100 | 9758804225 | 39950 | 39900 | 40000 | 39900 | 120 |
| 297 | 20250305 | 142000 | 9754007925 | 39950 | 40000 | 40000 | 39850 | 1275 |
| 298 | 20250305 | 141900 | 9703146450 | 40000 | 40000 | 40000 | 39950 | 293 |
| 299 | 20250305 | 141800 | 9691426500 | 40000 | 40000 | 40000 | 39900 | 287 |
| 300 | 20250305 | 141700 | 9679959900 | 39950 | 39950 | 40000 | 39900 | 292 |
| 301 | 20250305 | 141600 | 9668293400 | 39950 | 39950 | 40000 | 39950 | 143 |
| 302 | 20250305 | 141500 | 9662573950 | 39950 | 39950 | 40000 | 39900 | 1607 |
| 303 | 20250305 | 141400 | 9598429900 | 40000 | 40000 | 40000 | 39950 | 191 |
| 304 | 20250305 | 141300 | 9590790050 | 39950 | 39950 | 40000 | 39950 | 132 |
| 305 | 20250305 | 141200 | 9585511750 | 40000 | 40000 | 40000 | 39900 | 1259 |
| 306 | 20250305 | 141100 | 9535210050 | 40000 | 39950 | 40000 | 39950 | 75 |
| 307 | 20250305 | 141000 | 9532212450 | 39950 | 39950 | 40000 | 39850 | 1429 |
| 308 | 20250305 | 140900 | 9475169800 | 40000 | 39950 | 40000 | 39950 | 715 |
| 309 | 20250305 | 140800 | 9446573350 | 40000 | 40000 | 40000 | 39950 | 152 |
| 310 | 20250305 | 140700 | 9440495600 | 40000 | 39950 | 40000 | 39950 | 341 |
| 311 | 20250305 | 140600 | 9426856100 | 39950 | 39900 | 40000 | 39900 | 763 |
| 312 | 20250305 | 140500 | 9396406250 | 39850 | 39950 | 39950 | 39850 | 344 |
| 313 | 20250305 | 140400 | 9382681000 | 40000 | 39900 | 40000 | 39800 | 263 |
| 314 | 20250305 | 140300 | 9372188450 | 39950 | 39850 | 39950 | 39850 | 113 |
| 315 | 20250305 | 140200 | 9367675800 | 39850 | 39750 | 39900 | 39750 | 102 |
| 316 | 20250305 | 140100 | 9363606850 | 39750 | 39750 | 39900 | 39750 | 571 |
| 317 | 20250305 | 140000 | 9340882000 | 39750 | 39900 | 39900 | 39750 | 1296 |
| 318 | 20250305 | 135900 | 9289264875 | 39900 | 39850 | 39900 | 39850 | 159 |
| 319 | 20250305 | 135800 | 9282920925 | 39900 | 39850 | 39900 | 39850 | 159 |
| 320 | 20250305 | 135700 | 9276580175 | 39900 | 39750 | 39900 | 39750 | 479 |
| 321 | 20250305 | 135600 | 9257510425 | 39800 | 39800 | 39800 | 39750 | 148 |
| 322 | 20250305 | 135500 | 9251620275 | 39750 | 39850 | 39850 | 39750 | 1297 |
| 323 | 20250305 | 135400 | 9199983125 | 39900 | 39900 | 39900 | 39850 | 159 |
| 324 | 20250305 | 135300 | 9193639125 | 39900 | 39850 | 39900 | 39850 | 72 |
| 325 | 20250305 | 135200 | 9190766575 | 39900 | 39800 | 39950 | 39800 | 387 |
| 326 | 20250305 | 135100 | 9175344825 | 39850 | 39850 | 39850 | 39800 | 485 |
| 327 | 20250305 | 135000 | 9156017825 | 39850 | 39900 | 39900 | 39800 | 780 |
| 328 | 20250305 | 134900 | 9124941675 | 39900 | 39900 | 40000 | 39900 | 323 |
| 329 | 20250305 | 134800 | 9112047875 | 39900 | 39900 | 39900 | 39800 | 296 |
| 330 | 20250305 | 134700 | 9100251625 | 39850 | 39900 | 39900 | 39800 | 187 |
| 331 | 20250305 | 134600 | 9092795675 | 39800 | 39850 | 39900 | 39800 | 281 |
| 332 | 20250305 | 134500 | 9081596175 | 39800 | 39850 | 39900 | 39750 | 1691 |
| 333 | 20250305 | 134400 | 9014258275 | 39900 | 39850 | 39900 | 39850 | 171 |
| 334 | 20250305 | 134300 | 9007439075 | 39900 | 39850 | 39900 | 39850 | 151 |
| 335 | 20250305 | 134200 | 9001415625 | 39850 | 39875 | 39875 | 39850 | 103 |
| 336 | 20250305 | 134100 | 8997309125 | 39875 | 39900 | 39900 | 39850 | 313 |
| 337 | 20250305 | 134000 | 8984828400 | 39850 | 39900 | 39900 | 39850 | 934 |
| 338 | 20250305 | 133900 | 8947572750 | 39950 | 39950 | 39950 | 39900 | 144 |
| 339 | 20250305 | 133800 | 8941820000 | 39950 | 40000 | 40000 | 39900 | 77 |
| 340 | 20250305 | 133700 | 8938740200 | 40000 | 39900 | 40000 | 39900 | 211 |
| 341 | 20250305 | 133600 | 8930310250 | 39950 | 39950 | 39950 | 39900 | 80 |
| 342 | 20250305 | 133500 | 8927117450 | 39850 | 39900 | 39950 | 39800 | 1166 |
| 343 | 20250305 | 133400 | 8880645300 | 40000 | 39900 | 40000 | 39900 | 129 |
| 344 | 20250305 | 133300 | 8875493750 | 39950 | 40000 | 40000 | 39850 | 145 |
| 345 | 20250305 | 133200 | 8869697950 | 39850 | 39900 | 40000 | 39850 | 215 |
| 346 | 20250305 | 133100 | 8861117850 | 39900 | 40025 | 40025 | 39900 | 604 |
| 347 | 20250305 | 133000 | 8836982075 | 40000 | 40100 | 40100 | 39950 | 1701 |
| 348 | 20250305 | 132900 | 8768915800 | 40100 | 40050 | 40100 | 40050 | 322 |
| 349 | 20250305 | 132800 | 8756003800 | 40100 | 40050 | 40100 | 40000 | 985 |
| 350 | 20250305 | 132700 | 8716547850 | 40050 | 40050 | 40050 | 40000 | 656 |
| 351 | 20250305 | 132600 | 8690278100 | 40050 | 40050 | 40050 | 40000 | 232 |
| 352 | 20250305 | 132500 | 8680987725 | 40000 | 40000 | 40000 | 39900 | 1711 |
| 353 | 20250305 | 132400 | 8612613325 | 40000 | 40000 | 40050 | 40000 | 477 |
| 354 | 20250305 | 132300 | 8593524375 | 40000 | 40050 | 40050 | 40000 | 457 |
| 355 | 20250305 | 132200 | 8575228725 | 40050 | 39950 | 40050 | 39950 | 663 |
| 356 | 20250305 | 132100 | 8548724875 | 39950 | 40000 | 40000 | 39950 | 198 |
| 357 | 20250305 | 132000 | 8540807700 | 40000 | 40000 | 40000 | 39800 | 1085 |
| 358 | 20250305 | 131900 | 8497515200 | 40000 | 39850 | 40000 | 39850 | 297 |
| 359 | 20250305 | 131800 | 8485653950 | 39900 | 39900 | 39900 | 39900 | 385 |
| 360 | 20250305 | 131700 | 8470292450 | 39850 | 39850 | 39900 | 39800 | 412 |
| 361 | 20250305 | 131600 | 8453879550 | 39850 | 39950 | 39950 | 39750 | 412 |
| 362 | 20250305 | 131500 | 8437465950 | 39900 | 39900 | 39950 | 39700 | 1930 |
| 363 | 20250305 | 131400 | 8360606900 | 39900 | 39900 | 39950 | 39900 | 161 |
| 364 | 20250305 | 131300 | 8354178225 | 39900 | 39850 | 39950 | 39850 | 1501 |
| 365 | 20250305 | 131200 | 8294301475 | 39800 | 39800 | 39850 | 39800 | 411 |
| 366 | 20250305 | 131100 | 8277928475 | 39800 | 39700 | 39800 | 39700 | 132 |
| 367 | 20250305 | 131000 | 8272675125 | 39700 | 39800 | 39800 | 39650 | 1750 |
| 368 | 20250305 | 130900 | 8203120175 | 39850 | 39850 | 39850 | 39800 | 408 |
| 369 | 20250305 | 130800 | 8186875075 | 39850 | 39850 | 39850 | 39750 | 307 |
| 370 | 20250305 | 130700 | 8174653225 | 39850 | 39700 | 39850 | 39700 | 1925 |
| 371 | 20250305 | 130600 | 8098101325 | 39700 | 39700 | 39750 | 39700 | 121 |
| 372 | 20250305 | 130500 | 8093294175 | 39750 | 39700 | 39750 | 39550 | 1252 |
| 373 | 20250305 | 130400 | 8043690125 | 39700 | 39700 | 39700 | 39700 | 464 |
| 374 | 20250305 | 130300 | 8025269325 | 39700 | 39650 | 39700 | 39650 | 328 |
| 375 | 20250305 | 130200 | 8012260175 | 39650 | 39550 | 39650 | 39550 | 474 |
| 376 | 20250305 | 130100 | 7993469475 | 39550 | 39650 | 39700 | 39550 | 489 |
| 377 | 20250305 | 130000 | 7974096725 | 39700 | 39700 | 39700 | 39550 | 1885 |
| 378 | 20250305 | 125900 | 7899417275 | 39700 | 39650 | 39700 | 39650 | 75 |
| 379 | 20250305 | 125800 | 7896440325 | 39700 | 39500 | 39700 | 39500 | 974 |
| 380 | 20250305 | 125700 | 7857848875 | 39550 | 39500 | 39550 | 39500 | 542 |
| 381 | 20250305 | 125600 | 7836417425 | 39500 | 39500 | 39550 | 39400 | 308 |
| 382 | 20250305 | 125500 | 7824251025 | 39500 | 39400 | 39500 | 39300 | 1455 |
| 383 | 20250305 | 125400 | 7766966475 | 39500 | 39500 | 39500 | 39400 | 254 |
| 384 | 20250305 | 125300 | 7756941975 | 39500 | 39450 | 39500 | 39400 | 215 |
| 385 | 20250305 | 125200 | 7748457425 | 39450 | 39350 | 39450 | 39350 | 187 |
| 386 | 20250305 | 125100 | 7741088025 | 39350 | 39450 | 39450 | 39350 | 129 |
| 387 | 20250305 | 125000 | 7736005575 | 39450 | 39400 | 39450 | 39250 | 1040 |
| 388 | 20250305 | 124900 | 7695082925 | 39500 | 39500 | 39500 | 39450 | 179 |
| 389 | 20250305 | 124800 | 7688014975 | 39500 | 39450 | 39500 | 39450 | 805 |
| 390 | 20250305 | 124700 | 7656228375 | 39500 | 39450 | 39500 | 39400 | 417 |
| 391 | 20250305 | 124600 | 7639779025 | 39350 | 39400 | 39450 | 39350 | 578 |
| 392 | 20250305 | 124500 | 7616995975 | 39400 | 39350 | 39400 | 39200 | 1547 |
| 393 | 20250305 | 124400 | 7556252675 | 39400 | 39400 | 39450 | 39400 | 190 |
| 394 | 20250305 | 124300 | 7548763175 | 39450 | 39350 | 39450 | 39350 | 261 |
| 395 | 20250305 | 124200 | 7538490675 | 39350 | 39400 | 39400 | 39350 | 144 |
| 396 | 20250305 | 124100 | 7532819675 | 39300 | 39400 | 39400 | 39300 | 345 |
| 397 | 20250305 | 124000 | 7519227475 | 39400 | 39350 | 39450 | 39250 | 1441 |
| 398 | 20250305 | 123900 | 7462537325 | 39350 | 39450 | 39450 | 39350 | 183 |
| 399 | 20250305 | 123800 | 7455322575 | 39400 | 39400 | 39450 | 39400 | 73 |
| 400 | 20250305 | 123700 | 7452446125 | 39400 | 39400 | 39400 | 39350 | 398 |
| 401 | 20250305 | 123600 | 7436765025 | 39400 | 39400 | 39400 | 39375 | 124 |
| 402 | 20250305 | 123500 | 7431879450 | 39350 | 39450 | 39450 | 39350 | 1400 |
| 403 | 20250305 | 123400 | 7376744600 | 39450 | 39400 | 39450 | 39400 | 133 |
| 404 | 20250305 | 123300 | 7371497850 | 39400 | 39350 | 39400 | 39350 | 673 |
| 405 | 20250305 | 123200 | 7345002050 | 39350 | 39350 | 39350 | 39200 | 393 |
| 406 | 20250305 | 123100 | 7329570500 | 39250 | 39300 | 39300 | 39250 | 208 |
| 407 | 20250305 | 123000 | 7321403600 | 39350 | 39300 | 39350 | 39200 | 1830 |
| 408 | 20250305 | 122900 | 7249588050 | 39300 | 39350 | 39350 | 39300 | 500 |
| 409 | 20250305 | 122800 | 7229917000 | 39300 | 39350 | 39400 | 39300 | 253 |
| 410 | 20250305 | 122700 | 7219958450 | 39350 | 39200 | 39350 | 39200 | 22 |
| 411 | 20250305 | 122600 | 7219094000 | 39200 | 39300 | 39350 | 39200 | 291 |
| 412 | 20250305 | 122500 | 7207659900 | 39300 | 39350 | 39350 | 39200 | 1510 |
| 413 | 20250305 | 122400 | 7148354050 | 39400 | 39400 | 39400 | 39400 | 53 |
| 414 | 20250305 | 122300 | 7146265850 | 39400 | 39400 | 39400 | 39350 | 139 |
| 415 | 20250305 | 122200 | 7140789400 | 39350 | 39400 | 39400 | 39350 | 229 |
| 416 | 20250305 | 122100 | 7131770550 | 39350 | 39400 | 39400 | 39300 | 128 |
| 417 | 20250305 | 122000 | 7126729600 | 39400 | 39350 | 39400 | 39200 | 1050 |
| 418 | 20250305 | 121900 | 7085482600 | 39400 | 39350 | 39400 | 39350 | 154 |
| 419 | 20250305 | 121800 | 7079419250 | 39400 | 39350 | 39400 | 39300 | 92 |
| 420 | 20250305 | 121700 | 7075798800 | 39350 | 39300 | 39400 | 39300 | 187 |
| 421 | 20250305 | 121600 | 7068440300 | 39300 | 39350 | 39350 | 39300 | 265 |
| 422 | 20250305 | 121500 | 7058019950 | 39350 | 39350 | 39350 | 39200 | 1556 |
| 423 | 20250305 | 121400 | 6996919550 | 39350 | 39400 | 39400 | 39350 | 98 |
| 424 | 20250305 | 121300 | 6993058450 | 39350 | 39350 | 39350 | 39300 | 207 |
| 425 | 20250305 | 121200 | 6984916550 | 39300 | 39300 | 39350 | 39300 | 254 |
| 426 | 20250305 | 121100 | 6974931500 | 39250 | 39300 | 39350 | 39250 | 377 |
| 427 | 20250305 | 121000 | 6960112100 | 39350 | 39350 | 39350 | 39300 | 1562 |
| 428 | 20250305 | 120900 | 6898671450 | 39400 | 39450 | 39450 | 39350 | 326 |
| 429 | 20250305 | 120800 | 6885825200 | 39500 | 39450 | 39500 | 39450 | 215 |
| 430 | 20250305 | 120700 | 6877339850 | 39400 | 39450 | 39450 | 39400 | 159 |
| 431 | 20250305 | 120600 | 6871067450 | 39450 | 39350 | 39500 | 39350 | 192 |
| 432 | 20250305 | 120500 | 6863494750 | 39350 | 39500 | 39550 | 39350 | 1277 |
| 433 | 20250305 | 120400 | 6813120950 | 39550 | 39550 | 39550 | 39500 | 130 |
| 434 | 20250305 | 120300 | 6807979550 | 39550 | 39500 | 39600 | 39500 | 102 |
| 435 | 20250305 | 120200 | 6803946400 | 39500 | 39500 | 39550 | 39500 | 590 |
| 436 | 20250305 | 120100 | 6780634650 | 39550 | 39500 | 39650 | 39500 | 110 |
| 437 | 20250305 | 120000 | 6776281300 | 39450 | 39700 | 39700 | 39450 | 1923 |
| 438 | 20250305 | 115900 | 6700271150 | 39550 | 39600 | 39650 | 39550 | 251 |
| 439 | 20250305 | 115800 | 6690327900 | 39600 | 39700 | 39750 | 39600 | 1076 |
| 440 | 20250305 | 115700 | 6647673700 | 39650 | 39700 | 39750 | 39650 | 442 |
| 441 | 20250305 | 115600 | 6630123100 | 39650 | 39650 | 39750 | 39650 | 214 |
| 442 | 20250305 | 115500 | 6621625750 | 39650 | 39700 | 39700 | 39550 | 1374 |
| 443 | 20250305 | 115400 | 6567159050 | 39700 | 39750 | 39750 | 39700 | 65 |
| 444 | 20250305 | 115300 | 6564575600 | 39750 | 39750 | 39800 | 39700 | 163 |
| 445 | 20250305 | 115200 | 6558092650 | 39700 | 39750 | 39800 | 39675 | 430 |
| 446 | 20250305 | 115100 | 6541000650 | 39750 | 39700 | 39750 | 39700 | 761 |
| 447 | 20250305 | 115000 | 6510779150 | 39600 | 39650 | 39700 | 39500 | 1119 |
| 448 | 20250305 | 114900 | 6466505700 | 39700 | 39600 | 39700 | 39600 | 87 |
| 449 | 20250305 | 114800 | 6463053200 | 39600 | 39650 | 39650 | 39600 | 262 |
| 450 | 20250305 | 114700 | 6452674100 | 39600 | 39600 | 39650 | 39600 | 123 |
| 451 | 20250305 | 114600 | 6447800200 | 39600 | 39500 | 39600 | 39500 | 358 |
| 452 | 20250305 | 114500 | 6433647700 | 39500 | 39650 | 39650 | 39450 | 1667 |
| 453 | 20250305 | 114400 | 6367764400 | 39600 | 39600 | 39650 | 39600 | 121 |
| 454 | 20250305 | 114300 | 6362969450 | 39650 | 39600 | 39650 | 39600 | 69 |
| 455 | 20250305 | 114200 | 6360233700 | 39600 | 39650 | 39650 | 39600 | 215 |
| 456 | 20250305 | 114100 | 6351711700 | 39500 | 39700 | 39700 | 39500 | 522 |
| 457 | 20250305 | 114000 | 6331070750 | 39700 | 39650 | 39700 | 39550 | 2021 |
| 458 | 20250305 | 113900 | 6251020300 | 39650 | 39700 | 39700 | 39650 | 466 |
| 459 | 20250305 | 113800 | 6232520250 | 39650 | 39650 | 39650 | 39600 | 269 |
| 460 | 20250305 | 113700 | 6221854500 | 39650 | 39650 | 39700 | 39600 | 183 |
| 461 | 20250305 | 113600 | 6214595800 | 39650 | 39650 | 39700 | 39650 | 473 |
| 462 | 20250305 | 113500 | 6195836850 | 39650 | 39750 | 39750 | 39600 | 1375 |
| 463 | 20250305 | 113400 | 6141211500 | 39800 | 39850 | 39850 | 39800 | 365 |
| 464 | 20250305 | 113300 | 6126679200 | 39800 | 39800 | 39850 | 39800 | 381 |
| 465 | 20250305 | 113200 | 6111508500 | 39800 | 39750 | 39800 | 39700 | 1823 |
| 466 | 20250305 | 113100 | 6039021100 | 39650 | 39650 | 39700 | 39650 | 580 |
| 467 | 20250305 | 113000 | 6016012050 | 39650 | 39650 | 39700 | 39500 | 1485 |
| 468 | 20250305 | 112900 | 5957220650 | 39750 | 39650 | 39750 | 39650 | 381 |
| 469 | 20250305 | 112800 | 5942091050 | 39700 | 39650 | 39700 | 39650 | 477 |
| 470 | 20250305 | 112700 | 5923158150 | 39700 | 39750 | 39750 | 39650 | 438 |
| 471 | 20250305 | 112600 | 5905764300 | 39750 | 39650 | 39750 | 39600 | 455 |
| 472 | 20250305 | 112500 | 5887700850 | 39650 | 39650 | 39700 | 39550 | 2421 |
| 473 | 20250305 | 112400 | 5791736950 | 39650 | 39600 | 39650 | 39600 | 813 |
| 474 | 20250305 | 112300 | 5759501650 | 39600 | 39600 | 39650 | 39550 | 1039 |
| 475 | 20250305 | 112200 | 5718329900 | 39600 | 39400 | 39600 | 39350 | 1813 |
| 476 | 20250305 | 112100 | 5646691350 | 39400 | 39250 | 39400 | 39200 | 1042 |
| 477 | 20250305 | 112000 | 5605685450 | 39200 | 39300 | 39300 | 39200 | 829 |
| 478 | 20250305 | 111900 | 5573144250 | 39350 | 39250 | 39350 | 39250 | 335 |
| 479 | 20250305 | 111800 | 5559981050 | 39250 | 39200 | 39250 | 39200 | 191 |
| 480 | 20250305 | 111700 | 5552488300 | 39200 | 39150 | 39200 | 39150 | 215 |
| 481 | 20250305 | 111600 | 5544060450 | 39150 | 39200 | 39200 | 39150 | 298 |
| 482 | 20250305 | 111500 | 5532387600 | 39200 | 39250 | 39250 | 39150 | 1428 |
| 483 | 20250305 | 111400 | 5476407850 | 39250 | 39250 | 39250 | 39250 | 87 |
| 484 | 20250305 | 111300 | 5472993100 | 39250 | 39250 | 39250 | 39200 | 63 |
| 485 | 20250305 | 111200 | 5470520450 | 39250 | 39250 | 39250 | 39250 | 93 |
| 486 | 20250305 | 111100 | 5466870200 | 39250 | 39150 | 39250 | 39150 | 108 |
| 487 | 20250305 | 111000 | 5462634500 | 39100 | 39200 | 39200 | 39100 | 1477 |
| 488 | 20250305 | 110900 | 5404793050 | 39250 | 39150 | 39250 | 39150 | 345 |
| 489 | 20250305 | 110800 | 5391269350 | 39150 | 39150 | 39200 | 39150 | 299 |
| 490 | 20250305 | 110700 | 5379563300 | 39150 | 39150 | 39150 | 39150 | 765 |
| 491 | 20250305 | 110600 | 5349613550 | 39150 | 39150 | 39150 | 39150 | 92 |
| 492 | 20250305 | 110500 | 5346011750 | 39150 | 39150 | 39200 | 39100 | 1140 |
| 493 | 20250305 | 110400 | 5301382350 | 39150 | 39150 | 39150 | 39150 | 299 |
| 494 | 20250305 | 110300 | 5289676500 | 39150 | 39125 | 39150 | 39100 | 61 |
| 495 | 20250305 | 110200 | 5287289700 | 39150 | 39150 | 39150 | 39150 | 94 |
| 496 | 20250305 | 110100 | 5283609600 | 39150 | 39200 | 39200 | 39150 | 207 |
| 497 | 20250305 | 110000 | 5275504350 | 39200 | 39250 | 39250 | 39100 | 1585 |
| 498 | 20250305 | 105900 | 5213457900 | 39200 | 39250 | 39250 | 39200 | 18 |
| 499 | 20250305 | 105800 | 5212751850 | 39250 | 39300 | 39300 | 39200 | 12 |
| 500 | 20250305 | 105700 | 5212280700 | 39200 | 39200 | 39250 | 39200 | 586 |
| 501 | 20250305 | 105600 | 5189291800 | 39200 | 39200 | 39250 | 39150 | 343 |
| 502 | 20250305 | 105500 | 5175845750 | 39200 | 39350 | 39350 | 39200 | 1012 |
| 503 | 20250305 | 105400 | 5136138250 | 39350 | 39375 | 39400 | 39300 | 194 |
| 504 | 20250305 | 105300 | 5128508850 | 39375 | 39350 | 39400 | 39350 | 273 |
| 505 | 20250305 | 105200 | 5117765500 | 39350 | 39250 | 39350 | 39250 | 326 |
| 506 | 20250305 | 105100 | 5104951000 | 39200 | 39300 | 39350 | 39150 | 896 |
| 507 | 20250305 | 105000 | 5069806050 | 39300 | 39300 | 39300 | 39200 | 1016 |
| 508 | 20250305 | 104900 | 5029932300 | 39350 | 39250 | 39350 | 39250 | 845 |
| 509 | 20250305 | 104800 | 4996694050 | 39300 | 39300 | 39300 | 39250 | 153 |
| 510 | 20250305 | 104700 | 4990686800 | 39300 | 39250 | 39350 | 39250 | 569 |
| 511 | 20250305 | 104600 | 4968332100 | 39200 | 39200 | 39300 | 39150 | 276 |
| 512 | 20250305 | 104500 | 4957502100 | 39200 | 39400 | 39400 | 39200 | 1450 |
| 513 | 20250305 | 104400 | 4900602100 | 39400 | 39350 | 39400 | 39350 | 153 |
| 514 | 20250305 | 104300 | 4894578950 | 39350 | 39350 | 39350 | 39350 | 195 |
| 515 | 20250305 | 104200 | 4886905700 | 39400 | 39350 | 39450 | 39350 | 340 |
| 516 | 20250305 | 104100 | 4873514350 | 39350 | 39250 | 39400 | 39250 | 1434 |
| 517 | 20250305 | 104000 | 4817192550 | 39250 | 39350 | 39350 | 39250 | 769 |
| 518 | 20250305 | 103900 | 4786987600 | 39400 | 39350 | 39400 | 39350 | 68 |
| 519 | 20250305 | 103800 | 4784311500 | 39400 | 39350 | 39400 | 39350 | 202 |
| 520 | 20250305 | 103700 | 4776362550 | 39400 | 39300 | 39400 | 39300 | 455 |
| 521 | 20250305 | 103600 | 4758475550 | 39400 | 39400 | 39400 | 39150 | 1172 |
| 522 | 20250305 | 103500 | 4712422500 | 39400 | 39400 | 39400 | 39250 | 1155 |
| 523 | 20250305 | 103400 | 4667018400 | 39400 | 39400 | 39400 | 39400 | 69 |
| 524 | 20250305 | 103300 | 4664299800 | 39400 | 39400 | 39400 | 39400 | 10 |
| 525 | 20250305 | 103200 | 4663905800 | 39400 | 39350 | 39450 | 39350 | 336 |
| 526 | 20250305 | 103100 | 4650675600 | 39400 | 39400 | 39400 | 39300 | 752 |
| 527 | 20250305 | 103000 | 4621057700 | 39450 | 39600 | 39600 | 39450 | 935 |
| 528 | 20250305 | 102900 | 4584103200 | 39650 | 39650 | 39675 | 39650 | 555 |
| 529 | 20250305 | 102800 | 4562097325 | 39650 | 39650 | 39700 | 39650 | 1368 |
| 530 | 20250305 | 102700 | 4507855425 | 39650 | 39600 | 39650 | 39600 | 792 |
| 531 | 20250305 | 102600 | 4476479875 | 39600 | 39500 | 39600 | 39500 | 126 |
| 532 | 20250305 | 102500 | 4471494975 | 39500 | 39550 | 39550 | 39400 | 1504 |
| 533 | 20250305 | 102400 | 4412124975 | 39550 | 39550 | 39600 | 39550 | 119 |
| 534 | 20250305 | 102300 | 4407418275 | 39500 | 39500 | 39600 | 39500 | 1428 |
| 535 | 20250305 | 102200 | 4350955775 | 39550 | 39450 | 39550 | 39450 | 202 |
| 536 | 20250305 | 102100 | 4342978525 | 39400 | 39350 | 39450 | 39350 | 724 |
| 537 | 20250305 | 102000 | 4314484725 | 39350 | 39400 | 39400 | 39300 | 606 |
| 538 | 20250305 | 101900 | 4290629575 | 39450 | 39400 | 39450 | 39350 | 232 |
| 539 | 20250305 | 101800 | 4281491925 | 39400 | 39500 | 39500 | 39350 | 720 |
| 540 | 20250305 | 101700 | 4253127025 | 39450 | 39350 | 39500 | 39350 | 345 |
| 541 | 20250305 | 101600 | 4239522075 | 39200 | 39350 | 39350 | 39200 | 967 |
| 542 | 20250305 | 101500 | 4201521175 | 39200 | 39300 | 39350 | 39150 | 2168 |
| 543 | 20250305 | 101400 | 4116489175 | 39350 | 39350 | 39350 | 39300 | 104 |
| 544 | 20250305 | 101300 | 4112401625 | 39350 | 39250 | 39350 | 39250 | 931 |
| 545 | 20250305 | 101200 | 4075838275 | 39250 | 39250 | 39250 | 39250 | 47 |
| 546 | 20250305 | 101100 | 4073993525 | 39250 | 39200 | 39250 | 39200 | 137 |
| 547 | 20250305 | 101000 | 4068622875 | 39200 | 39350 | 39350 | 39150 | 697 |
| 548 | 20250305 | 100900 | 4041277525 | 39350 | 39350 | 39350 | 39300 | 38 |
| 549 | 20250305 | 100800 | 4039782725 | 39250 | 39250 | 39300 | 39250 | 636 |
| 550 | 20250305 | 100700 | 4014819575 | 39150 | 39100 | 39200 | 39100 | 439 |
| 551 | 20250305 | 100600 | 3997636925 | 39150 | 39150 | 39150 | 39000 | 1211 |
| 552 | 20250305 | 100500 | 3950324575 | 39150 | 39100 | 39150 | 39050 | 1038 |
| 553 | 20250305 | 100400 | 3909782475 | 39050 | 39050 | 39200 | 39050 | 646 |
| 554 | 20250305 | 100300 | 3884543775 | 39050 | 39100 | 39150 | 39050 | 1647 |
| 555 | 20250305 | 100200 | 3820190875 | 39150 | 39200 | 39200 | 39100 | 1289 |
| 556 | 20250305 | 100100 | 3769711375 | 39200 | 39300 | 39300 | 39200 | 752 |
| 557 | 20250305 | 100000 | 3740204175 | 39300 | 39600 | 39600 | 39250 | 2568 |
| 558 | 20250305 | 095900 | 3639161225 | 39600 | 39500 | 39600 | 39500 | 55 |
| 559 | 20250305 | 095800 | 3636986575 | 39500 | 39500 | 39500 | 39450 | 302 |
| 560 | 20250305 | 095700 | 3625065825 | 39500 | 39450 | 39500 | 39450 | 176 |
| 561 | 20250305 | 095600 | 3618114025 | 39450 | 39400 | 39500 | 39400 | 733 |
| 562 | 20250305 | 095500 | 3589227875 | 39400 | 39650 | 39650 | 39350 | 1165 |
| 563 | 20250305 | 095400 | 3543341975 | 39550 | 39600 | 39650 | 39550 | 887 |
| 564 | 20250305 | 095300 | 3508251575 | 39600 | 39550 | 39650 | 39550 | 334 |
| 565 | 20250305 | 095200 | 3495034175 | 39550 | 39400 | 39550 | 39400 | 111 |
| 566 | 20250305 | 095100 | 3490656825 | 39400 | 39450 | 39450 | 39350 | 188 |
| 567 | 20250305 | 095000 | 3483255575 | 39450 | 39450 | 39550 | 39300 | 1559 |
| 568 | 20250305 | 094900 | 3421895875 | 39500 | 39450 | 39500 | 39400 | 708 |
| 569 | 20250305 | 094800 | 3393967125 | 39400 | 39400 | 39400 | 39350 | 896 |
| 570 | 20250305 | 094700 | 3358672225 | 39400 | 39450 | 39450 | 39350 | 146 |
| 571 | 20250305 | 094600 | 3352920275 | 39500 | 39350 | 39500 | 39350 | 919 |
| 572 | 20250305 | 094500 | 3316736625 | 39350 | 39500 | 39550 | 39300 | 2165 |
| 573 | 20250305 | 094400 | 3231492625 | 39500 | 39500 | 39550 | 39500 | 359 |
| 574 | 20250305 | 094300 | 3217310275 | 39500 | 39500 | 39550 | 39450 | 281 |
| 575 | 20250305 | 094200 | 3206210125 | 39550 | 39550 | 39550 | 39450 | 142 |
| 576 | 20250305 | 094100 | 3200598525 | 39550 | 39400 | 39550 | 39350 | 1037 |
| 577 | 20250305 | 094000 | 3159706125 | 39450 | 39550 | 39550 | 39400 | 1454 |
| 578 | 20250305 | 093900 | 3102359525 | 39550 | 39500 | 39550 | 39500 | 551 |
| 579 | 20250305 | 093800 | 3080577975 | 39550 | 39600 | 39600 | 39500 | 515 |
| 580 | 20250305 | 093700 | 3060216125 | 39550 | 39650 | 39700 | 39550 | 616 |
| 581 | 20250305 | 093600 | 3035833175 | 39700 | 39700 | 39700 | 39600 | 208 |
| 582 | 20250305 | 093500 | 3027586725 | 39650 | 39700 | 39750 | 39600 | 1660 |
| 583 | 20250305 | 093400 | 2961737325 | 39700 | 39800 | 39800 | 39700 | 316 |
| 584 | 20250305 | 093300 | 2949176325 | 39800 | 39850 | 39850 | 39700 | 1367 |
| 585 | 20250305 | 093200 | 2894819225 | 39850 | 39850 | 39850 | 39800 | 118 |
| 586 | 20250305 | 093100 | 2890117575 | 39850 | 39800 | 39900 | 39800 | 367 |
| 587 | 20250305 | 093000 | 2875497125 | 39850 | 39900 | 39950 | 39750 | 1433 |
| 588 | 20250305 | 092900 | 2818473375 | 39850 | 39900 | 39900 | 39800 | 464 |
| 589 | 20250305 | 092800 | 2799994825 | 39800 | 39850 | 39850 | 39750 | 254 |
| 590 | 20250305 | 092700 | 2789895475 | 39750 | 39850 | 39850 | 39700 | 693 |
| 591 | 20250305 | 092600 | 2762340325 | 39800 | 39800 | 39850 | 39800 | 196 |
| 592 | 20250305 | 092500 | 2754537925 | 39800 | 39800 | 39850 | 39650 | 2172 |
| 593 | 20250305 | 092400 | 2668303475 | 39800 | 39900 | 39900 | 39750 | 968 |
| 594 | 20250305 | 092300 | 2629743425 | 40000 | 40000 | 40000 | 39850 | 452 |
| 595 | 20250305 | 092200 | 2611705075 | 40000 | 40000 | 40000 | 39950 | 160 |
| 596 | 20250305 | 092100 | 2605310725 | 39950 | 39950 | 40050 | 39900 | 1192 |
| 597 | 20250305 | 092000 | 2557692725 | 39950 | 40050 | 40050 | 39850 | 1139 |
| 598 | 20250305 | 091900 | 2512233875 | 40050 | 40050 | 40050 | 40000 | 242 |
| 599 | 20250305 | 091800 | 2502548625 | 40050 | 40100 | 40150 | 39950 | 2600 |
| 600 | 20250305 | 091700 | 2398466925 | 40150 | 40150 | 40150 | 40100 | 634 |
| 601 | 20250305 | 091600 | 2373038675 | 40150 | 39900 | 40150 | 39850 | 6221 |
| 602 | 20250305 | 091500 | 2124752625 | 39900 | 40250 | 40250 | 39900 | 3572 |
| 603 | 20250305 | 091400 | 1981558075 | 40300 | 40250 | 40400 | 40250 | 500 |
| 604 | 20250305 | 091300 | 1961401725 | 40250 | 40300 | 40350 | 40250 | 369 |
| 605 | 20250305 | 091200 | 1946530625 | 40300 | 40450 | 40450 | 40300 | 576 |
| 606 | 20250305 | 091100 | 1923286475 | 40450 | 40200 | 40450 | 40150 | 1375 |
| 607 | 20250305 | 091000 | 1867872575 | 40200 | 40400 | 40400 | 40150 | 835 |
| 608 | 20250305 | 090900 | 1834236025 | 40375 | 40600 | 40700 | 40350 | 5803 |
| 609 | 20250305 | 090800 | 1598510925 | 40500 | 40150 | 40650 | 40150 | 7134 |
| 610 | 20250305 | 090700 | 1310202125 | 40150 | 40350 | 40400 | 40125 | 1449 |
| 611 | 20250305 | 090600 | 1251867200 | 40350 | 40300 | 40400 | 40200 | 807 |
| 612 | 20250305 | 090500 | 1219339200 | 40300 | 40450 | 40450 | 40150 | 4292 |
| 613 | 20250305 | 090400 | 1046622600 | 40400 | 40300 | 40450 | 40300 | 2342 |
| 614 | 20250305 | 090300 | 952065450 | 40300 | 40450 | 40450 | 40200 | 3249 |
| 615 | 20250305 | 090200 | 820987100 | 40450 | 40500 | 40500 | 40250 | 2838 |
| 616 | 20250305 | 090100 | 706394400 | 40500 | 40700 | 40800 | 40450 | 4967 |
| 617 | 20250305 | 090000 | 504574300 | 40750 | 40050 | 40850 | 39950 | 12371 |