34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 193600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 4545 |
| 3 | 20250305 | 193500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20250305 | 193400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20250305 | 193300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20250305 | 193200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20250305 | 193100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20250305 | 193000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20250305 | 192900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20250305 | 192800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20250305 | 192700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20250305 | 192600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20250305 | 192500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20250305 | 192400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20250305 | 192300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20250305 | 192200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20250305 | 192100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20250305 | 192000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20250305 | 191900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20250305 | 191800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20250305 | 191700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20250305 | 191600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20250305 | 191500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20250305 | 191400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20250305 | 191300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20250305 | 191200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20250305 | 191100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20250305 | 191000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20250305 | 190900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20250305 | 190800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20250305 | 190700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20250305 | 190600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 4545 |
| 33 | 20250305 | 190500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20250305 | 190400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20250305 | 190300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20250305 | 190200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20250305 | 190100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20250305 | 190000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20250305 | 185900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20250305 | 185800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20250305 | 185700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20250305 | 185600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20250305 | 185500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20250305 | 185400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20250305 | 185300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20250305 | 185200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20250305 | 185100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20250305 | 185000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20250305 | 184900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20250305 | 184800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20250305 | 184700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20250305 | 184600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20250305 | 184500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20250305 | 184400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20250305 | 184300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20250305 | 184200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20250305 | 184100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20250305 | 184000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20250305 | 183900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20250305 | 183800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20250305 | 183700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20250305 | 183600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 4545 |
| 63 | 20250305 | 183500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20250305 | 183400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20250305 | 183300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20250305 | 183200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20250305 | 183100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20250305 | 183000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20250305 | 182900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20250305 | 182800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20250305 | 182700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20250305 | 182600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20250305 | 182500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20250305 | 182400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20250305 | 182300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20250305 | 182200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20250305 | 182100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20250305 | 182000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20250305 | 181900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20250305 | 181800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20250305 | 181700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20250305 | 181600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20250305 | 181500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20250305 | 181400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20250305 | 181300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20250305 | 181200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20250305 | 181100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20250305 | 181000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20250305 | 180900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20250305 | 180800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20250305 | 180700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20250305 | 180600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 4545 |
| 93 | 20250305 | 180500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20250305 | 180400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20250305 | 180300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20250305 | 180200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20250305 | 180100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20250305 | 180000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20250305 | 175900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20250305 | 175800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20250305 | 175700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20250305 | 175600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20250305 | 175500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20250305 | 175400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20250305 | 175300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20250305 | 175200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20250305 | 175100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20250305 | 175000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20250305 | 174900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20250305 | 174800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20250305 | 174700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20250305 | 174600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20250305 | 174500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20250305 | 174400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20250305 | 174300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20250305 | 174200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20250305 | 174100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20250305 | 174000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20250305 | 173900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20250305 | 173800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20250305 | 173700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20250305 | 173600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 4545 |
| 123 | 20250305 | 173500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20250305 | 173400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20250305 | 173300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20250305 | 173200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20250305 | 173100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20250305 | 173000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20250305 | 172900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20250305 | 172800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20250305 | 172700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20250305 | 172600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20250305 | 172500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20250305 | 172400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20250305 | 172300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20250305 | 172200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20250305 | 172100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20250305 | 172000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20250305 | 171900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20250305 | 171800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20250305 | 171700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20250305 | 171600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20250305 | 171500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20250305 | 171400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20250305 | 171300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20250305 | 171200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20250305 | 171100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20250305 | 171000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20250305 | 170900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20250305 | 170800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20250305 | 170700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20250305 | 170600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 4545 |
| 153 | 20250305 | 170500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20250305 | 170400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20250305 | 170300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20250305 | 170200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20250305 | 170100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20250305 | 170000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20250305 | 165900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20250305 | 165800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20250305 | 165700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20250305 | 165600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20250305 | 165500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20250305 | 165400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20250305 | 165300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20250305 | 165200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20250305 | 165100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20250305 | 165000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20250305 | 164900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20250305 | 164800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20250305 | 164700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20250305 | 164600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20250305 | 164500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20250305 | 164400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20250305 | 164300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20250305 | 164200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20250305 | 164100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20250305 | 164000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20250305 | 163900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20250305 | 163800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20250305 | 163700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20250305 | 163600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 4545 |
| 183 | 20250305 | 163500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20250305 | 163400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20250305 | 163300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20250305 | 163200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20250305 | 163100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20250305 | 163000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20250305 | 162900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20250305 | 162800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20250305 | 162700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20250305 | 162600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20250305 | 162500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20250305 | 162400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20250305 | 162300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20250305 | 162200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20250305 | 162100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20250305 | 162000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20250305 | 161900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20250305 | 161800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20250305 | 161700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20250305 | 161600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20250305 | 161500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20250305 | 161400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20250305 | 161300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20250305 | 161200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20250305 | 161100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20250305 | 161000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20250305 | 160900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20250305 | 160800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20250305 | 160700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20250305 | 160600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 4545 |
| 213 | 20250305 | 160500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20250305 | 160400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20250305 | 160300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20250305 | 160200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20250305 | 160100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20250305 | 160000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20250305 | 155900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20250305 | 155800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20250305 | 155700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20250305 | 155600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20250305 | 155500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20250305 | 155400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20250305 | 155300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20250305 | 155200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20250305 | 155100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20250305 | 155000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20250305 | 154900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20250305 | 154800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 231 | 20250305 | 154700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20250305 | 154600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 233 | 20250305 | 154500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 234 | 20250305 | 154400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 235 | 20250305 | 154300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 236 | 20250305 | 154200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 237 | 20250305 | 154100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 238 | 20250305 | 154000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 239 | 20250305 | 153900 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 240 | 20250305 | 153800 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 241 | 20250305 | 153700 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 242 | 20250305 | 153600 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 4545 |
| 243 | 20250305 | 153500 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 244 | 20250305 | 153400 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 245 | 20250305 | 153300 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 246 | 20250305 | 153200 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 247 | 20250305 | 153100 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 248 | 20250305 | 153000 | 6586305125 | 43600 | 43600 | 43600 | 43600 | 4545 |
| 249 | 20250305 | 152900 | 6388143125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 250 | 20250305 | 152800 | 6388143125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 251 | 20250305 | 152700 | 6388143125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 252 | 20250305 | 152600 | 6388143125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 253 | 20250305 | 152500 | 6388143125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 254 | 20250305 | 152400 | 6388143125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 255 | 20250305 | 152300 | 6388143125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 256 | 20250305 | 152200 | 6388143125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 257 | 20250305 | 152100 | 6388143125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 258 | 20250305 | 152000 | 6388143125 | 43600 | 43600 | 43600 | 43600 | 0 |
| 259 | 20250305 | 151900 | 6388143125 | 43600 | 43600 | 43650 | 43600 | 1143 |
| 260 | 20250305 | 151800 | 6338275075 | 43600 | 43650 | 43650 | 43600 | 359 |
| 261 | 20250305 | 151700 | 6322609225 | 43650 | 43600 | 43650 | 43600 | 688 |
| 262 | 20250305 | 151600 | 6292591725 | 43600 | 43600 | 43650 | 43600 | 365 |
| 263 | 20250305 | 151500 | 6276670625 | 43600 | 43600 | 43650 | 43600 | 305 |
| 264 | 20250305 | 151400 | 6263362575 | 43600 | 43650 | 43650 | 43600 | 192 |
| 265 | 20250305 | 151300 | 6254987925 | 43600 | 43600 | 43650 | 43600 | 227 |
| 266 | 20250305 | 151200 | 6245086175 | 43650 | 43650 | 43700 | 43600 | 1932 |
| 267 | 20250305 | 151100 | 6160752675 | 43650 | 43650 | 43700 | 43650 | 146 |
| 268 | 20250305 | 151000 | 6154379575 | 43650 | 43700 | 43700 | 43650 | 499 |
| 269 | 20250305 | 150900 | 6132577025 | 43650 | 43650 | 43700 | 43650 | 224 |
| 270 | 20250305 | 150800 | 6122792875 | 43650 | 43650 | 43700 | 43650 | 183 |
| 271 | 20250305 | 150700 | 6114801975 | 43600 | 43650 | 43700 | 43600 | 256 |
| 272 | 20250305 | 150600 | 6103634525 | 43650 | 43600 | 43700 | 43600 | 230 |
| 273 | 20250305 | 150500 | 6093590875 | 43600 | 43650 | 43650 | 43600 | 955 |
| 274 | 20250305 | 150400 | 6051907275 | 43650 | 43650 | 43700 | 43650 | 88 |
| 275 | 20250305 | 150300 | 6048064125 | 43650 | 43600 | 43700 | 43600 | 670 |
| 276 | 20250305 | 150200 | 6018819825 | 43600 | 43600 | 43650 | 43600 | 362 |
| 277 | 20250305 | 150100 | 6003021525 | 43600 | 43650 | 43700 | 43600 | 1058 |
| 278 | 20250305 | 150000 | 5956841325 | 43600 | 43600 | 43650 | 43600 | 551 |
| 279 | 20250305 | 145900 | 5932792425 | 43650 | 43600 | 43650 | 43600 | 117 |
| 280 | 20250305 | 145800 | 5927687675 | 43600 | 43650 | 43650 | 43600 | 104 |
| 281 | 20250305 | 145700 | 5923149725 | 43600 | 43600 | 43650 | 43600 | 29 |
| 282 | 20250305 | 145600 | 5921885175 | 43600 | 43600 | 43650 | 43600 | 260 |
| 283 | 20250305 | 145500 | 5910542025 | 43650 | 43600 | 43650 | 43600 | 391 |
| 284 | 20250305 | 145400 | 5893476975 | 43600 | 43650 | 43650 | 43600 | 104 |
| 285 | 20250305 | 145300 | 5888938675 | 43650 | 43550 | 43650 | 43550 | 59 |
| 286 | 20250305 | 145200 | 5886367125 | 43550 | 43600 | 43650 | 43550 | 240 |
| 287 | 20250305 | 145100 | 5875902175 | 43600 | 43600 | 43650 | 43600 | 75 |
| 288 | 20250305 | 145000 | 5872632125 | 43650 | 43600 | 43650 | 43550 | 380 |
| 289 | 20250305 | 144900 | 5856054425 | 43550 | 43550 | 43600 | 43550 | 590 |
| 290 | 20250305 | 144800 | 5830344225 | 43550 | 43550 | 43600 | 43550 | 45 |
| 291 | 20250305 | 144700 | 5828382925 | 43550 | 43600 | 43600 | 43550 | 348 |
| 292 | 20250305 | 144600 | 5813213425 | 43600 | 43550 | 43650 | 43550 | 400 |
| 293 | 20250305 | 144500 | 5795772575 | 43550 | 43550 | 43550 | 43550 | 23 |
| 294 | 20250305 | 144400 | 5794770925 | 43550 | 43550 | 43600 | 43550 | 243 |
| 295 | 20250305 | 144300 | 5784178875 | 43550 | 43600 | 43600 | 43550 | 248 |
| 296 | 20250305 | 144200 | 5773378375 | 43550 | 43600 | 43600 | 43550 | 188 |
| 297 | 20250305 | 144100 | 5765182575 | 43550 | 43550 | 43650 | 43550 | 513 |
| 298 | 20250305 | 144000 | 5742796475 | 43600 | 43550 | 43650 | 43550 | 49 |
| 299 | 20250305 | 143900 | 5740659575 | 43550 | 43550 | 43600 | 43550 | 14 |
| 300 | 20250305 | 143800 | 5740049425 | 43550 | 43550 | 43600 | 43550 | 143 |
| 301 | 20250305 | 143700 | 5733814775 | 43550 | 43600 | 43600 | 43550 | 63 |
| 302 | 20250305 | 143600 | 5731069275 | 43550 | 43600 | 43650 | 43550 | 985 |
| 303 | 20250305 | 143500 | 5688114125 | 43600 | 43650 | 43650 | 43600 | 261 |
| 304 | 20250305 | 143400 | 5676727725 | 43600 | 43600 | 43600 | 43600 | 21 |
| 305 | 20250305 | 143300 | 5675812125 | 43600 | 43600 | 43600 | 43600 | 259 |
| 306 | 20250305 | 143200 | 5664519725 | 43650 | 43650 | 43650 | 43600 | 46 |
| 307 | 20250305 | 143100 | 5662512125 | 43650 | 43650 | 43650 | 43600 | 502 |
| 308 | 20250305 | 143000 | 5640601175 | 43650 | 43550 | 43650 | 43550 | 27 |
| 309 | 20250305 | 142900 | 5639424225 | 43600 | 43550 | 43600 | 43550 | 120 |
| 310 | 20250305 | 142800 | 5634192725 | 43550 | 43600 | 43600 | 43550 | 31 |
| 311 | 20250305 | 142700 | 5632842125 | 43600 | 43550 | 43600 | 43550 | 162 |
| 312 | 20250305 | 142600 | 5625780275 | 43600 | 43550 | 43650 | 43550 | 497 |
| 313 | 20250305 | 142500 | 5604109875 | 43550 | 43600 | 43600 | 43550 | 25 |
| 314 | 20250305 | 142400 | 5603020875 | 43550 | 43550 | 43650 | 43550 | 251 |
| 315 | 20250305 | 142300 | 5592084025 | 43550 | 43550 | 43600 | 43550 | 191 |
| 316 | 20250305 | 142200 | 5583758775 | 43600 | 43550 | 43600 | 43550 | 22 |
| 317 | 20250305 | 142100 | 5582800425 | 43550 | 43550 | 43600 | 43550 | 271 |
| 318 | 20250305 | 142000 | 5570986775 | 43550 | 43550 | 43600 | 43550 | 133 |
| 319 | 20250305 | 141900 | 5565189175 | 43550 | 43550 | 43600 | 43550 | 57 |
| 320 | 20250305 | 141800 | 5562705175 | 43600 | 43600 | 43600 | 43550 | 129 |
| 321 | 20250305 | 141700 | 5557086775 | 43600 | 43600 | 43650 | 43550 | 159 |
| 322 | 20250305 | 141600 | 5550154625 | 43600 | 43550 | 43650 | 43550 | 489 |
| 323 | 20250305 | 141500 | 5528831975 | 43550 | 43600 | 43650 | 43550 | 1404 |
| 324 | 20250305 | 141400 | 5467616125 | 43600 | 43650 | 43650 | 43600 | 171 |
| 325 | 20250305 | 141300 | 5460154975 | 43600 | 43600 | 43650 | 43600 | 28 |
| 326 | 20250305 | 141200 | 5458934125 | 43600 | 43600 | 43650 | 43600 | 34 |
| 327 | 20250305 | 141100 | 5457451475 | 43600 | 43600 | 43650 | 43600 | 421 |
| 328 | 20250305 | 141000 | 5439077125 | 43650 | 43600 | 43650 | 43600 | 143 |
| 329 | 20250305 | 140900 | 5432836775 | 43600 | 43600 | 43650 | 43600 | 46 |
| 330 | 20250305 | 140800 | 5430830975 | 43600 | 43600 | 43650 | 43600 | 164 |
| 331 | 20250305 | 140700 | 5423679975 | 43600 | 43600 | 43650 | 43600 | 171 |
| 332 | 20250305 | 140600 | 5416217375 | 43600 | 43600 | 43650 | 43600 | 258 |
| 333 | 20250305 | 140500 | 5404956825 | 43600 | 43600 | 43650 | 43600 | 80 |
| 334 | 20250305 | 140400 | 5401468625 | 43600 | 43600 | 43650 | 43600 | 155 |
| 335 | 20250305 | 140300 | 5394705175 | 43600 | 43650 | 43650 | 43600 | 327 |
| 336 | 20250305 | 140200 | 5380433975 | 43600 | 43600 | 43650 | 43600 | 90 |
| 337 | 20250305 | 140100 | 5376509425 | 43650 | 43600 | 43650 | 43600 | 754 |
| 338 | 20250305 | 140000 | 5343610475 | 43600 | 43600 | 43650 | 43600 | 322 |
| 339 | 20250305 | 135900 | 5329570825 | 43600 | 43550 | 43650 | 43550 | 657 |
| 340 | 20250305 | 135800 | 5300926125 | 43550 | 43600 | 43600 | 43550 | 168 |
| 341 | 20250305 | 135700 | 5293604025 | 43550 | 43550 | 43650 | 43550 | 22 |
| 342 | 20250305 | 135600 | 5292645425 | 43650 | 43600 | 43650 | 43550 | 849 |
| 343 | 20250305 | 135500 | 5255607025 | 43550 | 43550 | 43650 | 43550 | 231 |
| 344 | 20250305 | 135400 | 5245538125 | 43550 | 43550 | 43600 | 43550 | 25 |
| 345 | 20250305 | 135300 | 5244449025 | 43550 | 43650 | 43650 | 43550 | 66 |
| 346 | 20250305 | 135200 | 5241571075 | 43600 | 43550 | 43650 | 43550 | 120 |
| 347 | 20250305 | 135100 | 5236339775 | 43550 | 43550 | 43650 | 43550 | 279 |
| 348 | 20250305 | 135000 | 5224173075 | 43600 | 43650 | 43650 | 43550 | 124 |
| 349 | 20250305 | 134900 | 5218765125 | 43600 | 43550 | 43650 | 43550 | 73 |
| 350 | 20250305 | 134800 | 5215583825 | 43550 | 43625 | 43650 | 43550 | 17 |
| 351 | 20250305 | 134700 | 5214842950 | 43650 | 43650 | 43650 | 43550 | 48 |
| 352 | 20250305 | 134600 | 5212748975 | 43650 | 43550 | 43650 | 43550 | 507 |
| 353 | 20250305 | 134500 | 5190629475 | 43550 | 43600 | 43600 | 43550 | 41 |
| 354 | 20250305 | 134400 | 5188843275 | 43600 | 43550 | 43650 | 43550 | 61 |
| 355 | 20250305 | 134300 | 5186186525 | 43650 | 43550 | 43650 | 43550 | 289 |
| 356 | 20250305 | 134200 | 5173587675 | 43650 | 43550 | 43650 | 43550 | 70 |
| 357 | 20250305 | 134100 | 5170536725 | 43550 | 43550 | 43650 | 43550 | 366 |
| 358 | 20250305 | 134000 | 5154562775 | 43600 | 43550 | 43650 | 43550 | 153 |
| 359 | 20250305 | 133900 | 5147893875 | 43550 | 43550 | 43600 | 43550 | 51 |
| 360 | 20250305 | 133800 | 5145672475 | 43550 | 43550 | 43650 | 43550 | 73 |
| 361 | 20250305 | 133700 | 5142489275 | 43550 | 43550 | 43600 | 43550 | 39 |
| 362 | 20250305 | 133600 | 5140790550 | 43550 | 43550 | 43650 | 43550 | 651 |
| 363 | 20250305 | 133500 | 5112415250 | 43550 | 43550 | 43600 | 43550 | 175 |
| 364 | 20250305 | 133400 | 5104793850 | 43600 | 43600 | 43650 | 43550 | 483 |
| 365 | 20250305 | 133300 | 5083729500 | 43600 | 43600 | 43600 | 43600 | 22 |
| 366 | 20250305 | 133200 | 5082770300 | 43600 | 43600 | 43650 | 43600 | 114 |
| 367 | 20250305 | 133100 | 5077799850 | 43650 | 43600 | 43650 | 43600 | 438 |
| 368 | 20250305 | 133000 | 5058684300 | 43600 | 43550 | 43600 | 43550 | 1398 |
| 369 | 20250305 | 132900 | 4997770150 | 43550 | 43650 | 43650 | 43550 | 815 |
| 370 | 20250305 | 132800 | 4962236500 | 43600 | 43650 | 43650 | 43600 | 275 |
| 371 | 20250305 | 132700 | 4950238300 | 43600 | 43600 | 43600 | 43600 | 114 |
| 372 | 20250305 | 132600 | 4945267900 | 43650 | 43600 | 43650 | 43600 | 779 |
| 373 | 20250305 | 132500 | 4911279100 | 43550 | 43550 | 43550 | 43550 | 3 |
| 374 | 20250305 | 132400 | 4911148450 | 43550 | 43600 | 43600 | 43550 | 116 |
| 375 | 20250305 | 132300 | 4906091100 | 43550 | 43600 | 43600 | 43550 | 504 |
| 376 | 20250305 | 132200 | 4884141750 | 43600 | 43600 | 43600 | 43550 | 90 |
| 377 | 20250305 | 132100 | 4880217900 | 43550 | 43600 | 43650 | 43550 | 328 |
| 378 | 20250305 | 132000 | 4865913200 | 43550 | 43550 | 43550 | 43500 | 36 |
| 379 | 20250305 | 131900 | 4864345950 | 43500 | 43600 | 43600 | 43500 | 951 |
| 380 | 20250305 | 131800 | 4822930200 | 43600 | 43600 | 43600 | 43550 | 202 |
| 381 | 20250305 | 131700 | 4814125950 | 43600 | 43650 | 43650 | 43550 | 388 |
| 382 | 20250305 | 131600 | 4797204150 | 43650 | 43600 | 43650 | 43550 | 612 |
| 383 | 20250305 | 131500 | 4770508800 | 43600 | 43650 | 43650 | 43600 | 355 |
| 384 | 20250305 | 131400 | 4755024650 | 43650 | 43650 | 43650 | 43600 | 66 |
| 385 | 20250305 | 131300 | 4752144700 | 43650 | 43600 | 43650 | 43600 | 48 |
| 386 | 20250305 | 131200 | 4750051250 | 43650 | 43600 | 43650 | 43600 | 214 |
| 387 | 20250305 | 131100 | 4740715200 | 43600 | 43600 | 43650 | 43600 | 365 |
| 388 | 20250305 | 131000 | 4724784700 | 43600 | 43600 | 43650 | 43550 | 1109 |
| 389 | 20250305 | 130900 | 4676432400 | 43550 | 43600 | 43600 | 43550 | 127 |
| 390 | 20250305 | 130800 | 4670895775 | 43600 | 43600 | 43600 | 43600 | 284 |
| 391 | 20250305 | 130700 | 4658513375 | 43650 | 43600 | 43650 | 43600 | 141 |
| 392 | 20250305 | 130600 | 4652363875 | 43600 | 43600 | 43600 | 43550 | 796 |
| 393 | 20250305 | 130500 | 4617658325 | 43550 | 43600 | 43600 | 43550 | 54 |
| 394 | 20250305 | 130400 | 4615306525 | 43600 | 43550 | 43600 | 43550 | 724 |
| 395 | 20250305 | 130300 | 4583766125 | 43550 | 43550 | 43600 | 43550 | 161 |
| 396 | 20250305 | 130200 | 4576749125 | 43550 | 43600 | 43600 | 43550 | 89 |
| 397 | 20250305 | 130100 | 4572869075 | 43600 | 43550 | 43600 | 43550 | 524 |
| 398 | 20250305 | 130000 | 4550031275 | 43500 | 43550 | 43600 | 43500 | 70 |
| 399 | 20250305 | 125900 | 4546980025 | 43550 | 43500 | 43550 | 43500 | 94 |
| 400 | 20250305 | 125800 | 4542886375 | 43500 | 43500 | 43500 | 43500 | 698 |
| 401 | 20250305 | 125700 | 4512523375 | 43500 | 43500 | 43600 | 43500 | 147 |
| 402 | 20250305 | 125600 | 4506114575 | 43500 | 43500 | 43650 | 43500 | 504 |
| 403 | 20250305 | 125500 | 4484149975 | 43500 | 43600 | 43600 | 43500 | 1113 |
| 404 | 20250305 | 125400 | 4435634275 | 43500 | 43500 | 43600 | 43500 | 24 |
| 405 | 20250305 | 125300 | 4434588175 | 43600 | 43550 | 43600 | 43450 | 5121 |
| 406 | 20250305 | 125200 | 4211465625 | 43550 | 43450 | 43550 | 43400 | 490 |
| 407 | 20250305 | 125100 | 4190175125 | 43550 | 43550 | 43550 | 43450 | 227 |
| 408 | 20250305 | 125000 | 4180290825 | 43450 | 43500 | 43550 | 43450 | 428 |
| 409 | 20250305 | 124900 | 4161661775 | 43500 | 43500 | 43550 | 43500 | 55 |
| 410 | 20250305 | 124800 | 4159267925 | 43550 | 43500 | 43550 | 43500 | 109 |
| 411 | 20250305 | 124700 | 4154522325 | 43450 | 43500 | 43500 | 43450 | 251 |
| 412 | 20250305 | 124600 | 4143604125 | 43500 | 43450 | 43500 | 43450 | 365 |
| 413 | 20250305 | 124500 | 4127727725 | 43500 | 43400 | 43500 | 43400 | 150 |
| 414 | 20250305 | 124400 | 4121204625 | 43450 | 43450 | 43450 | 43400 | 31 |
| 415 | 20250305 | 124300 | 4119858125 | 43450 | 43450 | 43500 | 43450 | 84 |
| 416 | 20250305 | 124200 | 4116208125 | 43450 | 43450 | 43500 | 43450 | 119 |
| 417 | 20250305 | 124100 | 4111032125 | 43450 | 43450 | 43500 | 43450 | 365 |
| 418 | 20250305 | 124000 | 4095155475 | 43450 | 43500 | 43500 | 43450 | 75 |
| 419 | 20250305 | 123900 | 4091893075 | 43500 | 43550 | 43550 | 43500 | 52 |
| 420 | 20250305 | 123800 | 4089628575 | 43550 | 43550 | 43550 | 43500 | 127 |
| 421 | 20250305 | 123700 | 4084098175 | 43500 | 43550 | 43550 | 43500 | 106 |
| 422 | 20250305 | 123600 | 4079482575 | 43500 | 43500 | 43550 | 43500 | 302 |
| 423 | 20250305 | 123500 | 4066334575 | 43500 | 43500 | 43550 | 43500 | 220 |
| 424 | 20250305 | 123400 | 4056759125 | 43500 | 43450 | 43500 | 43450 | 206 |
| 425 | 20250305 | 123300 | 4047804625 | 43400 | 43500 | 43500 | 43400 | 430 |
| 426 | 20250305 | 123200 | 4029100025 | 43500 | 43550 | 43550 | 43500 | 113 |
| 427 | 20250305 | 123100 | 4024179025 | 43500 | 43550 | 43550 | 43500 | 451 |
| 428 | 20250305 | 123000 | 4004538125 | 43500 | 43500 | 43550 | 43500 | 162 |
| 429 | 20250305 | 122900 | 3997485775 | 43550 | 43500 | 43550 | 43500 | 264 |
| 430 | 20250305 | 122800 | 3985994825 | 43500 | 43550 | 43550 | 43500 | 7 |
| 431 | 20250305 | 122700 | 3985690125 | 43500 | 43500 | 43500 | 43500 | 3 |
| 432 | 20250305 | 122600 | 3985559625 | 43550 | 43350 | 43550 | 43350 | 469 |
| 433 | 20250305 | 122500 | 3965142025 | 43500 | 43350 | 43500 | 43350 | 89 |
| 434 | 20250305 | 122400 | 3961271975 | 43350 | 43450 | 43450 | 43350 | 1200 |
| 435 | 20250305 | 122300 | 3909190575 | 43400 | 43450 | 43500 | 43400 | 329 |
| 436 | 20250305 | 122200 | 3894900775 | 43450 | 43550 | 43550 | 43450 | 29 |
| 437 | 20250305 | 122100 | 3893639375 | 43550 | 43550 | 43550 | 43500 | 284 |
| 438 | 20250305 | 122000 | 3881272875 | 43550 | 43500 | 43550 | 43500 | 109 |
| 439 | 20250305 | 121900 | 3876529575 | 43500 | 43500 | 43500 | 43450 | 16 |
| 440 | 20250305 | 121800 | 3875833875 | 43500 | 43550 | 43550 | 43500 | 135 |
| 441 | 20250305 | 121700 | 3869955675 | 43550 | 43500 | 43550 | 43500 | 74 |
| 442 | 20250305 | 121600 | 3866735225 | 43450 | 43450 | 43550 | 43450 | 468 |
| 443 | 20250305 | 121500 | 3846367225 | 43450 | 43500 | 43500 | 43450 | 213 |
| 444 | 20250305 | 121400 | 3837109475 | 43550 | 43600 | 43600 | 43450 | 742 |
| 445 | 20250305 | 121300 | 3804813975 | 43550 | 43550 | 43550 | 43550 | 244 |
| 446 | 20250305 | 121200 | 3794187775 | 43550 | 43450 | 43600 | 43450 | 2827 |
| 447 | 20250305 | 121100 | 3671158525 | 43450 | 43400 | 43500 | 43400 | 3439 |
| 448 | 20250305 | 121000 | 3521761475 | 43400 | 43300 | 43400 | 43300 | 522 |
| 449 | 20250305 | 120900 | 3499110125 | 43300 | 43350 | 43350 | 43300 | 54 |
| 450 | 20250305 | 120800 | 3496769275 | 43350 | 43350 | 43400 | 43350 | 129 |
| 451 | 20250305 | 120700 | 3491170775 | 43350 | 43400 | 43400 | 43300 | 180 |
| 452 | 20250305 | 120600 | 3483359725 | 43300 | 43400 | 43400 | 43300 | 247 |
| 453 | 20250305 | 120500 | 3472641675 | 43350 | 43350 | 43350 | 43350 | 286 |
| 454 | 20250305 | 120400 | 3460243575 | 43350 | 43350 | 43400 | 43300 | 182 |
| 455 | 20250305 | 120300 | 3452360675 | 43400 | 43300 | 43400 | 43300 | 545 |
| 456 | 20250305 | 120200 | 3428715675 | 43350 | 43350 | 43350 | 43300 | 143 |
| 457 | 20250305 | 120100 | 3422516675 | 43350 | 43300 | 43350 | 43250 | 639 |
| 458 | 20250305 | 120000 | 3394833775 | 43350 | 43300 | 43350 | 43300 | 41 |
| 459 | 20250305 | 115900 | 3393056825 | 43300 | 43350 | 43400 | 43300 | 123 |
| 460 | 20250305 | 115800 | 3387724675 | 43300 | 43300 | 43350 | 43300 | 16 |
| 461 | 20250305 | 115700 | 3387031425 | 43300 | 43350 | 43400 | 43300 | 27 |
| 462 | 20250305 | 115600 | 3385860700 | 43350 | 43300 | 43400 | 43300 | 547 |
| 463 | 20250305 | 115500 | 3362137250 | 43300 | 43350 | 43350 | 43300 | 167 |
| 464 | 20250305 | 115400 | 3354904350 | 43300 | 43300 | 43300 | 43300 | 58 |
| 465 | 20250305 | 115300 | 3352392950 | 43300 | 43300 | 43300 | 43300 | 309 |
| 466 | 20250305 | 115200 | 3339013250 | 43300 | 43300 | 43350 | 43300 | 146 |
| 467 | 20250305 | 115100 | 3332684350 | 43300 | 43300 | 43350 | 43300 | 337 |
| 468 | 20250305 | 115000 | 3318076650 | 43300 | 43300 | 43350 | 43300 | 93 |
| 469 | 20250305 | 114900 | 3314049700 | 43350 | 43300 | 43350 | 43300 | 161 |
| 470 | 20250305 | 114800 | 3307073000 | 43300 | 43300 | 43350 | 43300 | 51 |
| 471 | 20250305 | 114700 | 3304862900 | 43300 | 43300 | 43350 | 43300 | 8 |
| 472 | 20250305 | 114600 | 3304516450 | 43350 | 43350 | 43350 | 43300 | 461 |
| 473 | 20250305 | 114500 | 3284533250 | 43300 | 43300 | 43350 | 43300 | 175 |
| 474 | 20250305 | 114400 | 3276947750 | 43300 | 43300 | 43350 | 43300 | 41 |
| 475 | 20250305 | 114300 | 3275170850 | 43350 | 43375 | 43400 | 43350 | 322 |
| 476 | 20250305 | 114200 | 3261207175 | 43400 | 43350 | 43400 | 43350 | 60 |
| 477 | 20250305 | 114100 | 3258605975 | 43350 | 43250 | 43400 | 43250 | 831 |
| 478 | 20250305 | 114000 | 3222612075 | 43250 | 43300 | 43300 | 43250 | 207 |
| 479 | 20250305 | 113900 | 3213649225 | 43250 | 43250 | 43300 | 43250 | 11 |
| 480 | 20250305 | 113800 | 3213173275 | 43250 | 43250 | 43300 | 43250 | 344 |
| 481 | 20250305 | 113700 | 3198278425 | 43250 | 43200 | 43300 | 43200 | 116 |
| 482 | 20250305 | 113600 | 3193255975 | 43300 | 43250 | 43300 | 43200 | 356 |
| 483 | 20250305 | 113500 | 3177846975 | 43300 | 43350 | 43350 | 43250 | 257 |
| 484 | 20250305 | 113400 | 3166720275 | 43350 | 43200 | 43350 | 43200 | 6 |
| 485 | 20250305 | 113300 | 3166460775 | 43300 | 43250 | 43300 | 43200 | 220 |
| 486 | 20250305 | 113200 | 3156947175 | 43250 | 43350 | 43350 | 43250 | 111 |
| 487 | 20250305 | 113100 | 3152135975 | 43300 | 43300 | 43350 | 43300 | 435 |
| 488 | 20250305 | 113000 | 3133285825 | 43250 | 43300 | 43300 | 43250 | 152 |
| 489 | 20250305 | 112900 | 3126710975 | 43250 | 43300 | 43300 | 43250 | 45 |
| 490 | 20250305 | 112800 | 3124762675 | 43300 | 43300 | 43300 | 43300 | 54 |
| 491 | 20250305 | 112700 | 3122424475 | 43400 | 43350 | 43400 | 43350 | 184 |
| 492 | 20250305 | 112600 | 3114440775 | 43400 | 43400 | 43400 | 43350 | 465 |
| 493 | 20250305 | 112500 | 3094264575 | 43400 | 43350 | 43400 | 43350 | 238 |
| 494 | 20250305 | 112400 | 3083935675 | 43350 | 43300 | 43350 | 43300 | 287 |
| 495 | 20250305 | 112300 | 3071494375 | 43300 | 43300 | 43350 | 43300 | 143 |
| 496 | 20250305 | 112200 | 3065300925 | 43300 | 43350 | 43350 | 43300 | 122 |
| 497 | 20250305 | 112100 | 3060012375 | 43350 | 43250 | 43350 | 43250 | 244 |
| 498 | 20250305 | 112000 | 3049436525 | 43250 | 43300 | 43300 | 43250 | 12 |
| 499 | 20250305 | 111900 | 3048916975 | 43300 | 43300 | 43350 | 43300 | 145 |
| 500 | 20250305 | 111800 | 3042631675 | 43250 | 43300 | 43300 | 43250 | 20 |
| 501 | 20250305 | 111700 | 3041766275 | 43300 | 43300 | 43300 | 43250 | 54 |
| 502 | 20250305 | 111600 | 3039428225 | 43250 | 43300 | 43350 | 43250 | 609 |
| 503 | 20250305 | 111500 | 3013042775 | 43300 | 43350 | 43350 | 43300 | 179 |
| 504 | 20250305 | 111400 | 3005290525 | 43350 | 43300 | 43350 | 43300 | 1058 |
| 505 | 20250305 | 111300 | 2959429075 | 43300 | 43300 | 43300 | 43250 | 987 |
| 506 | 20250305 | 111200 | 2916723425 | 43300 | 43350 | 43350 | 43300 | 57 |
| 507 | 20250305 | 111100 | 2914254925 | 43300 | 43300 | 43350 | 43300 | 359 |
| 508 | 20250305 | 111000 | 2898701525 | 43250 | 43300 | 43300 | 43250 | 128 |
| 509 | 20250305 | 110900 | 2893159275 | 43250 | 43250 | 43250 | 43250 | 28 |
| 510 | 20250305 | 110800 | 2891948275 | 43250 | 43250 | 43250 | 43250 | 553 |
| 511 | 20250305 | 110700 | 2868031025 | 43300 | 43300 | 43300 | 43250 | 59 |
| 512 | 20250305 | 110600 | 2865476875 | 43300 | 43300 | 43350 | 43300 | 373 |
| 513 | 20250305 | 110500 | 2849309775 | 43350 | 43250 | 43350 | 43250 | 158 |
| 514 | 20250305 | 110400 | 2842468425 | 43250 | 43300 | 43300 | 43250 | 10 |
| 515 | 20250305 | 110300 | 2842035875 | 43250 | 43250 | 43300 | 43250 | 168 |
| 516 | 20250305 | 110200 | 2834762625 | 43250 | 43250 | 43300 | 43250 | 54 |
| 517 | 20250305 | 110100 | 2832426925 | 43300 | 43250 | 43300 | 43250 | 337 |
| 518 | 20250305 | 110000 | 2817835425 | 43250 | 43300 | 43350 | 43250 | 451 |
| 519 | 20250305 | 105900 | 2798306175 | 43300 | 43300 | 43350 | 43300 | 172 |
| 520 | 20250305 | 105800 | 2790855975 | 43300 | 43250 | 43300 | 43250 | 144 |
| 521 | 20250305 | 105700 | 2784621225 | 43350 | 43300 | 43350 | 43300 | 114 |
| 522 | 20250305 | 105600 | 2779682025 | 43300 | 43250 | 43350 | 43250 | 761 |
| 523 | 20250305 | 105500 | 2746739075 | 43250 | 43300 | 43350 | 43250 | 988 |
| 524 | 20250305 | 105400 | 2703966225 | 43200 | 43250 | 43300 | 43200 | 1055 |
| 525 | 20250305 | 105300 | 2658318125 | 43250 | 43250 | 43250 | 43200 | 133 |
| 526 | 20250305 | 105200 | 2652565975 | 43200 | 43200 | 43250 | 43200 | 26 |
| 527 | 20250305 | 105100 | 2651442025 | 43250 | 43250 | 43250 | 43200 | 685 |
| 528 | 20250305 | 105000 | 2621816125 | 43200 | 43200 | 43200 | 43150 | 58 |
| 529 | 20250305 | 104900 | 2619311025 | 43200 | 43200 | 43200 | 43150 | 393 |
| 530 | 20250305 | 104800 | 2602333625 | 43200 | 43150 | 43200 | 43150 | 196 |
| 531 | 20250305 | 104700 | 2593868225 | 43150 | 43200 | 43200 | 43150 | 32 |
| 532 | 20250305 | 104600 | 2592485925 | 43200 | 43150 | 43250 | 43150 | 348 |
| 533 | 20250305 | 104500 | 2577441425 | 43150 | 43150 | 43200 | 43150 | 111 |
| 534 | 20250305 | 104400 | 2572646575 | 43150 | 43100 | 43250 | 43100 | 20 |
| 535 | 20250305 | 104300 | 2571783175 | 43100 | 43100 | 43250 | 43100 | 24 |
| 536 | 20250305 | 104200 | 2570747275 | 43250 | 43200 | 43250 | 43100 | 161 |
| 537 | 20250305 | 104100 | 2563791125 | 43200 | 43100 | 43200 | 43100 | 433 |
| 538 | 20250305 | 104000 | 2545100025 | 43125 | 43100 | 43125 | 43100 | 74 |
| 539 | 20250305 | 103900 | 2541910325 | 43100 | 43100 | 43100 | 43100 | 23 |
| 540 | 20250305 | 103800 | 2540919025 | 43200 | 43150 | 43200 | 43100 | 462 |
| 541 | 20250305 | 103700 | 2520977025 | 43150 | 43150 | 43150 | 43150 | 4 |
| 542 | 20250305 | 103600 | 2520804425 | 43250 | 43150 | 43300 | 43150 | 486 |
| 543 | 20250305 | 103500 | 2499809475 | 43150 | 43250 | 43250 | 43150 | 351 |
| 544 | 20250305 | 103400 | 2484640525 | 43150 | 43150 | 43250 | 43150 | 458 |
| 545 | 20250305 | 103300 | 2464854225 | 43150 | 43175 | 43200 | 43150 | 146 |
| 546 | 20250305 | 103200 | 2458548725 | 43150 | 43150 | 43200 | 43150 | 14 |
| 547 | 20250305 | 103100 | 2457944525 | 43150 | 43150 | 43200 | 43100 | 614 |
| 548 | 20250305 | 103000 | 2431458425 | 43250 | 43250 | 43250 | 43200 | 236 |
| 549 | 20250305 | 102900 | 2421255875 | 43200 | 43200 | 43200 | 43200 | 14 |
| 550 | 20250305 | 102800 | 2420651075 | 43200 | 43200 | 43250 | 43200 | 69 |
| 551 | 20250305 | 102700 | 2417669125 | 43250 | 43200 | 43250 | 43200 | 85 |
| 552 | 20250305 | 102600 | 2413993025 | 43250 | 43250 | 43250 | 43200 | 476 |
| 553 | 20250305 | 102500 | 2393406475 | 43200 | 43250 | 43250 | 43200 | 4 |
| 554 | 20250305 | 102400 | 2393233525 | 43200 | 43250 | 43250 | 43200 | 137 |
| 555 | 20250305 | 102300 | 2387311275 | 43250 | 43150 | 43250 | 43150 | 82 |
| 556 | 20250305 | 102200 | 2383770025 | 43150 | 43150 | 43200 | 43150 | 515 |
| 557 | 20250305 | 102100 | 2361522875 | 43200 | 43150 | 43200 | 43150 | 305 |
| 558 | 20250305 | 102000 | 2348347475 | 43150 | 43200 | 43200 | 43050 | 93 |
| 559 | 20250305 | 101900 | 2344334875 | 43150 | 43050 | 43150 | 43050 | 315 |
| 560 | 20250305 | 101800 | 2330759325 | 43200 | 43150 | 43200 | 43050 | 1016 |
| 561 | 20250305 | 101700 | 2286911275 | 43200 | 43050 | 43200 | 43050 | 224 |
| 562 | 20250305 | 101600 | 2277251025 | 43100 | 43100 | 43150 | 43050 | 1532 |
| 563 | 20250305 | 101500 | 2211215275 | 43100 | 43100 | 43200 | 43100 | 167 |
| 564 | 20250305 | 101400 | 2204013725 | 43100 | 43200 | 43200 | 43100 | 156 |
| 565 | 20250305 | 101300 | 2197275575 | 43150 | 43200 | 43200 | 43100 | 16 |
| 566 | 20250305 | 101200 | 2196584925 | 43150 | 43100 | 43150 | 43100 | 12 |
| 567 | 20250305 | 101100 | 2196067625 | 43200 | 43100 | 43200 | 43100 | 431 |
| 568 | 20250305 | 101000 | 2177461775 | 43100 | 43200 | 43200 | 43100 | 903 |
| 569 | 20250305 | 100900 | 2138497175 | 43150 | 43250 | 43250 | 43150 | 378 |
| 570 | 20250305 | 100800 | 2122149175 | 43200 | 43250 | 43250 | 43150 | 24 |
| 571 | 20250305 | 100700 | 2121112825 | 43250 | 43100 | 43250 | 43100 | 49 |
| 572 | 20250305 | 100600 | 2118998425 | 43100 | 43150 | 43250 | 43100 | 1151 |
| 573 | 20250305 | 100500 | 2069313625 | 43150 | 43150 | 43200 | 43150 | 10 |
| 574 | 20250305 | 100400 | 2068881925 | 43200 | 43200 | 43200 | 43150 | 36 |
| 575 | 20250305 | 100300 | 2067328425 | 43150 | 43200 | 43200 | 43150 | 523 |
| 576 | 20250305 | 100200 | 2044736425 | 43200 | 43300 | 43325 | 43200 | 1648 |
| 577 | 20250305 | 100100 | 1973442550 | 43300 | 43300 | 43300 | 43275 | 365 |
| 578 | 20250305 | 100000 | 1957638300 | 43300 | 43300 | 43300 | 43225 | 125 |
| 579 | 20250305 | 095900 | 1952226375 | 43300 | 43150 | 43300 | 43150 | 5806 |
| 580 | 20250305 | 095800 | 1701367175 | 43150 | 43100 | 43200 | 43100 | 322 |
| 581 | 20250305 | 095700 | 1687469575 | 43100 | 43100 | 43150 | 43100 | 247 |
| 582 | 20250305 | 095600 | 1676813275 | 43100 | 43150 | 43200 | 43100 | 476 |
| 583 | 20250305 | 095500 | 1656265575 | 43150 | 43150 | 43200 | 43150 | 174 |
| 584 | 20250305 | 095400 | 1648750525 | 43150 | 43200 | 43200 | 43150 | 190 |
| 585 | 20250305 | 095300 | 1640545925 | 43150 | 43200 | 43250 | 43150 | 174 |
| 586 | 20250305 | 095200 | 1633028625 | 43150 | 43200 | 43200 | 43150 | 296 |
| 587 | 20250305 | 095100 | 1620242175 | 43200 | 43150 | 43250 | 43150 | 476 |
| 588 | 20250305 | 095000 | 1599672775 | 43150 | 43200 | 43250 | 43150 | 279 |
| 589 | 20250305 | 094900 | 1587615425 | 43200 | 43200 | 43200 | 43150 | 123 |
| 590 | 20250305 | 094800 | 1582301875 | 43250 | 43200 | 43250 | 43200 | 305 |
| 591 | 20250305 | 094700 | 1569117175 | 43200 | 43250 | 43300 | 43200 | 270 |
| 592 | 20250305 | 094600 | 1557431125 | 43300 | 43200 | 43300 | 43200 | 644 |
| 593 | 20250305 | 094500 | 1529572025 | 43250 | 43200 | 43250 | 43200 | 146 |
| 594 | 20250305 | 094400 | 1523258025 | 43200 | 43250 | 43250 | 43200 | 339 |
| 595 | 20250305 | 094300 | 1508601625 | 43250 | 43100 | 43250 | 43100 | 128 |
| 596 | 20250305 | 094200 | 1503072525 | 43200 | 43200 | 43250 | 43200 | 326 |
| 597 | 20250305 | 094100 | 1488980875 | 43250 | 43150 | 43250 | 43150 | 1399 |
| 598 | 20250305 | 094000 | 1428509075 | 43200 | 43050 | 43200 | 43050 | 3335 |
| 599 | 20250305 | 093900 | 1284643725 | 43100 | 43000 | 43100 | 43000 | 114 |
| 600 | 20250305 | 093800 | 1279732425 | 43000 | 43050 | 43050 | 43000 | 1154 |
| 601 | 20250305 | 093700 | 1230093675 | 43050 | 43050 | 43100 | 43050 | 185 |
| 602 | 20250305 | 093600 | 1222121625 | 43050 | 43100 | 43150 | 43050 | 470 |
| 603 | 20250305 | 093500 | 1201860175 | 43100 | 43100 | 43150 | 43100 | 362 |
| 604 | 20250305 | 093400 | 1186241525 | 43100 | 43150 | 43150 | 43100 | 93 |
| 605 | 20250305 | 093300 | 1182233125 | 43150 | 43150 | 43200 | 43100 | 701 |
| 606 | 20250305 | 093200 | 1151992025 | 43150 | 43100 | 43150 | 43100 | 406 |
| 607 | 20250305 | 093100 | 1134477575 | 43100 | 43050 | 43150 | 43050 | 608 |
| 608 | 20250305 | 093000 | 1108269875 | 43100 | 43000 | 43100 | 43000 | 593 |
| 609 | 20250305 | 092900 | 1082740125 | 43050 | 43000 | 43050 | 43000 | 462 |
| 610 | 20250305 | 092800 | 1062852975 | 43050 | 43050 | 43050 | 43000 | 219 |
| 611 | 20250305 | 092700 | 1053425325 | 43000 | 43000 | 43050 | 42950 | 230 |
| 612 | 20250305 | 092600 | 1043533775 | 43000 | 42950 | 43050 | 42900 | 6213 |
| 613 | 20250305 | 092500 | 776428675 | 42950 | 42950 | 43000 | 42950 | 329 |
| 614 | 20250305 | 092400 | 762292675 | 42950 | 42950 | 43000 | 42950 | 323 |
| 615 | 20250305 | 092300 | 748416425 | 43000 | 43000 | 43000 | 42950 | 205 |
| 616 | 20250305 | 092200 | 739602425 | 42950 | 42900 | 43000 | 42900 | 409 |
| 617 | 20250305 | 092100 | 722032875 | 42850 | 42900 | 42950 | 42850 | 360 |
| 618 | 20250305 | 092000 | 706587925 | 42850 | 42850 | 42850 | 42850 | 5 |
| 619 | 20250305 | 091900 | 706373675 | 42900 | 42700 | 42900 | 42700 | 1651 |
| 620 | 20250305 | 091800 | 635699275 | 42700 | 42750 | 42750 | 42700 | 288 |
| 621 | 20250305 | 091700 | 623394725 | 42750 | 42850 | 42850 | 42750 | 792 |
| 622 | 20250305 | 091600 | 589511425 | 42800 | 42850 | 42850 | 42800 | 740 |
| 623 | 20250305 | 091500 | 557803725 | 42900 | 42900 | 42925 | 42900 | 457 |
| 624 | 20250305 | 091400 | 538194350 | 42925 | 42925 | 42925 | 42900 | 147 |
| 625 | 20250305 | 091300 | 531884550 | 42900 | 42925 | 42925 | 42900 | 181 |
| 626 | 20250305 | 091200 | 524115400 | 42950 | 42950 | 43000 | 42950 | 205 |
| 627 | 20250305 | 091100 | 515307300 | 43000 | 42950 | 43000 | 42950 | 345 |
| 628 | 20250305 | 091000 | 500480000 | 43000 | 42850 | 43050 | 42850 | 4422 |
| 629 | 20250305 | 090900 | 310584400 | 42800 | 42750 | 42800 | 42750 | 854 |
| 630 | 20250305 | 090800 | 274053550 | 42750 | 42750 | 42750 | 42750 | 120 |
| 631 | 20250305 | 090700 | 268923550 | 42750 | 42800 | 42800 | 42650 | 254 |
| 632 | 20250305 | 090600 | 258067900 | 42800 | 42700 | 42800 | 42700 | 405 |
| 633 | 20250305 | 090500 | 240757350 | 42700 | 42650 | 42750 | 42650 | 460 |
| 634 | 20250305 | 090400 | 221107900 | 42700 | 42750 | 42750 | 42700 | 1058 |
| 635 | 20250305 | 090300 | 175921050 | 42750 | 42750 | 42850 | 42700 | 836 |
| 636 | 20250305 | 090200 | 140158600 | 42750 | 42900 | 42900 | 42700 | 897 |
| 637 | 20250305 | 090100 | 101760700 | 42900 | 42900 | 42950 | 42800 | 808 |
| 638 | 20250305 | 090000 | 67102050 | 42750 | 42600 | 42850 | 42550 | 1571 |