35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 192100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 202300 |
| 3 | 20250306 | 192000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20250306 | 191900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20250306 | 191800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20250306 | 191700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20250306 | 191600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20250306 | 191500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20250306 | 191400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20250306 | 191300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20250306 | 191200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20250306 | 191100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20250306 | 191000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20250306 | 190900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20250306 | 190800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20250306 | 190700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20250306 | 190600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20250306 | 190500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20250306 | 190400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20250306 | 190300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20250306 | 190200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20250306 | 190100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20250306 | 190000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20250306 | 185900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20250306 | 185800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20250306 | 185700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20250306 | 185600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20250306 | 185500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20250306 | 185400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20250306 | 185300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20250306 | 185200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20250306 | 185100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 202300 |
| 33 | 20250306 | 185000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20250306 | 184900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20250306 | 184800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20250306 | 184700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20250306 | 184600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20250306 | 184500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20250306 | 184400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20250306 | 184300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20250306 | 184200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20250306 | 184100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20250306 | 184000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20250306 | 183900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20250306 | 183800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20250306 | 183700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20250306 | 183600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20250306 | 183500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20250306 | 183400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20250306 | 183300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20250306 | 183200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20250306 | 183100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20250306 | 183000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20250306 | 182900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20250306 | 182800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20250306 | 182700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20250306 | 182600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20250306 | 182500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20250306 | 182400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20250306 | 182300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20250306 | 182200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20250306 | 182100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 202300 |
| 63 | 20250306 | 182000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20250306 | 181900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20250306 | 181800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20250306 | 181700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20250306 | 181600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20250306 | 181500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20250306 | 181400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20250306 | 181300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20250306 | 181200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20250306 | 181100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20250306 | 181000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20250306 | 180900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20250306 | 180800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20250306 | 180700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20250306 | 180600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20250306 | 180500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20250306 | 180400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20250306 | 180300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20250306 | 180200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20250306 | 180100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20250306 | 180000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20250306 | 175900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20250306 | 175800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20250306 | 175700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20250306 | 175600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20250306 | 175500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20250306 | 175400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20250306 | 175300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20250306 | 175200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20250306 | 175100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 202300 |
| 93 | 20250306 | 175000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20250306 | 174900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20250306 | 174800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20250306 | 174700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20250306 | 174600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20250306 | 174500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20250306 | 174400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20250306 | 174300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20250306 | 174200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20250306 | 174100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20250306 | 174000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20250306 | 173900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20250306 | 173800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20250306 | 173700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20250306 | 173600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20250306 | 173500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20250306 | 173400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20250306 | 173300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20250306 | 173200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20250306 | 173100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20250306 | 173000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20250306 | 172900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20250306 | 172800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20250306 | 172700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20250306 | 172600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20250306 | 172500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20250306 | 172400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20250306 | 172300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20250306 | 172200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20250306 | 172100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 202300 |
| 123 | 20250306 | 172000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20250306 | 171900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20250306 | 171800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20250306 | 171700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20250306 | 171600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20250306 | 171500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20250306 | 171400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20250306 | 171300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20250306 | 171200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20250306 | 171100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20250306 | 171000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20250306 | 170900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20250306 | 170800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20250306 | 170700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20250306 | 170600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20250306 | 170500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20250306 | 170400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20250306 | 170300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20250306 | 170200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20250306 | 170100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20250306 | 170000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20250306 | 165900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20250306 | 165800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20250306 | 165700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20250306 | 165600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20250306 | 165500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20250306 | 165400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20250306 | 165300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20250306 | 165200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20250306 | 165100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 202300 |
| 153 | 20250306 | 165000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20250306 | 164900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20250306 | 164800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20250306 | 164700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20250306 | 164600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20250306 | 164500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20250306 | 164400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20250306 | 164300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20250306 | 164200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20250306 | 164100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20250306 | 164000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20250306 | 163900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20250306 | 163800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20250306 | 163700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20250306 | 163600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20250306 | 163500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20250306 | 163400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20250306 | 163300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20250306 | 163200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20250306 | 163100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20250306 | 163000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20250306 | 162900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20250306 | 162800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20250306 | 162700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20250306 | 162600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20250306 | 162500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20250306 | 162400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20250306 | 162300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20250306 | 162200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20250306 | 162100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 202300 |
| 183 | 20250306 | 162000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20250306 | 161900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20250306 | 161800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20250306 | 161700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20250306 | 161600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20250306 | 161500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20250306 | 161400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20250306 | 161300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20250306 | 161200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20250306 | 161100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20250306 | 161000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20250306 | 160900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20250306 | 160800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20250306 | 160700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20250306 | 160600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20250306 | 160500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20250306 | 160400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20250306 | 160300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20250306 | 160200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20250306 | 160100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20250306 | 160000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20250306 | 155900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20250306 | 155800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20250306 | 155700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20250306 | 155600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20250306 | 155500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20250306 | 155400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20250306 | 155300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20250306 | 155200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20250306 | 155100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 202300 |
| 213 | 20250306 | 155000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20250306 | 154900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20250306 | 154800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20250306 | 154700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20250306 | 154600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20250306 | 154500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20250306 | 154400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20250306 | 154300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20250306 | 154200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20250306 | 154100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20250306 | 154000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 224 | 20250306 | 153900 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 225 | 20250306 | 153800 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 226 | 20250306 | 153700 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 227 | 20250306 | 153600 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 228 | 20250306 | 153500 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 229 | 20250306 | 153400 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 230 | 20250306 | 153300 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 231 | 20250306 | 153200 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20250306 | 153100 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20250306 | 153000 | 272910896000 | 45100 | 45100 | 45100 | 45100 | 202300 |
| 234 | 20250306 | 152900 | 263787166000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20250306 | 152800 | 263787166000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20250306 | 152700 | 263787166000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 237 | 20250306 | 152600 | 263787166000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 238 | 20250306 | 152500 | 263787166000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 239 | 20250306 | 152400 | 263787166000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 240 | 20250306 | 152300 | 263787166000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 241 | 20250306 | 152200 | 263787166000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 242 | 20250306 | 152100 | 263787166000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 243 | 20250306 | 152000 | 263787166000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 244 | 20250306 | 151900 | 263787166000 | 45100 | 45075 | 45100 | 45050 | 13566 |
| 245 | 20250306 | 151800 | 263175709925 | 45050 | 45000 | 45100 | 44950 | 81695 |
| 246 | 20250306 | 151700 | 259497714475 | 45000 | 45000 | 45000 | 44950 | 47604 |
| 247 | 20250306 | 151600 | 257355638775 | 45000 | 45000 | 45000 | 44950 | 11865 |
| 248 | 20250306 | 151500 | 256821882425 | 45000 | 44950 | 45000 | 44900 | 16068 |
| 249 | 20250306 | 151400 | 256099488950 | 44950 | 44950 | 44950 | 44900 | 14544 |
| 250 | 20250306 | 151300 | 255445855175 | 44950 | 44950 | 44950 | 44900 | 15437 |
| 251 | 20250306 | 151200 | 254752090225 | 44950 | 44950 | 44950 | 44900 | 9164 |
| 252 | 20250306 | 151100 | 254340221225 | 44950 | 44950 | 44950 | 44900 | 7480 |
| 253 | 20250306 | 151000 | 254004040675 | 44950 | 44950 | 44950 | 44900 | 7991 |
| 254 | 20250306 | 150900 | 253644950550 | 44900 | 44900 | 44950 | 44850 | 10755 |
| 255 | 20250306 | 150800 | 253161810275 | 44900 | 44900 | 44900 | 44850 | 8338 |
| 256 | 20250306 | 150700 | 252787445625 | 44900 | 44900 | 44900 | 44850 | 6985 |
| 257 | 20250306 | 150600 | 252473830250 | 44900 | 44900 | 44900 | 44850 | 4869 |
| 258 | 20250306 | 150500 | 252255234050 | 44900 | 44900 | 44900 | 44850 | 4886 |
| 259 | 20250306 | 150400 | 252035867675 | 44900 | 44900 | 44900 | 44850 | 2154 |
| 260 | 20250306 | 150300 | 251939183775 | 44850 | 44900 | 44900 | 44850 | 13072 |
| 261 | 20250306 | 150200 | 251352427875 | 44850 | 44900 | 44900 | 44850 | 7002 |
| 262 | 20250306 | 150100 | 251038186700 | 44900 | 44900 | 44900 | 44850 | 7387 |
| 263 | 20250306 | 150000 | 250706747650 | 44850 | 44850 | 44900 | 44800 | 12056 |
| 264 | 20250306 | 145900 | 250166138000 | 44850 | 44800 | 44850 | 44750 | 6280 |
| 265 | 20250306 | 145800 | 249884695200 | 44800 | 44800 | 44800 | 44750 | 9927 |
| 266 | 20250306 | 145700 | 249440223275 | 44800 | 44750 | 44800 | 44700 | 19023 |
| 267 | 20250306 | 145600 | 248589519350 | 44750 | 44750 | 44750 | 44700 | 7263 |
| 268 | 20250306 | 145500 | 248264696675 | 44750 | 44750 | 44750 | 44700 | 8570 |
| 269 | 20250306 | 145400 | 247881337350 | 44700 | 44750 | 44775 | 44700 | 13958 |
| 270 | 20250306 | 145300 | 247256748125 | 44750 | 44850 | 44850 | 44750 | 32180 |
| 271 | 20250306 | 145200 | 245815719000 | 44850 | 44800 | 44850 | 44800 | 4850 |
| 272 | 20250306 | 145100 | 245598317800 | 44800 | 44800 | 44900 | 44800 | 9225 |
| 273 | 20250306 | 145000 | 245184630275 | 44850 | 44900 | 44900 | 44800 | 11046 |
| 274 | 20250306 | 144900 | 244689183275 | 44900 | 44900 | 44900 | 44850 | 11807 |
| 275 | 20250306 | 144800 | 244159499700 | 44850 | 44900 | 44900 | 44850 | 6896 |
| 276 | 20250306 | 144700 | 243850089425 | 44900 | 44850 | 44900 | 44800 | 5785 |
| 277 | 20250306 | 144600 | 243590539275 | 44850 | 44950 | 44950 | 44800 | 32510 |
| 278 | 20250306 | 144500 | 242131522575 | 44950 | 44950 | 44950 | 44900 | 7583 |
| 279 | 20250306 | 144400 | 241790689175 | 44950 | 44950 | 44950 | 44900 | 6013 |
| 280 | 20250306 | 144300 | 241520558575 | 44925 | 44950 | 44950 | 44900 | 8554 |
| 281 | 20250306 | 144200 | 241136175950 | 44950 | 44950 | 44950 | 44900 | 9977 |
| 282 | 20250306 | 144100 | 240687832825 | 44950 | 44925 | 44950 | 44900 | 6252 |
| 283 | 20250306 | 144000 | 240406894775 | 44950 | 44950 | 44950 | 44900 | 4804 |
| 284 | 20250306 | 143900 | 240191034050 | 44950 | 44950 | 44950 | 44900 | 7200 |
| 285 | 20250306 | 143800 | 239867492925 | 44950 | 44950 | 44950 | 44900 | 6593 |
| 286 | 20250306 | 143700 | 239571228800 | 44950 | 44900 | 44950 | 44900 | 6663 |
| 287 | 20250306 | 143600 | 239271870825 | 44950 | 44950 | 44950 | 44900 | 5513 |
| 288 | 20250306 | 143500 | 239024210050 | 44950 | 44950 | 44950 | 44900 | 4088 |
| 289 | 20250306 | 143400 | 238840476550 | 44950 | 44950 | 44950 | 44900 | 4751 |
| 290 | 20250306 | 143300 | 238626993025 | 44950 | 44900 | 44950 | 44900 | 6503 |
| 291 | 20250306 | 143200 | 238334818875 | 44950 | 44950 | 44950 | 44900 | 5669 |
| 292 | 20250306 | 143100 | 238080079375 | 44925 | 45000 | 45000 | 44900 | 31165 |
| 293 | 20250306 | 143000 | 236678289675 | 44950 | 44950 | 45000 | 44950 | 9117 |
| 294 | 20250306 | 142900 | 236268332325 | 45000 | 45000 | 45000 | 44950 | 4653 |
| 295 | 20250306 | 142800 | 236059044925 | 44950 | 44950 | 45000 | 44900 | 15299 |
| 296 | 20250306 | 142700 | 235371159825 | 44950 | 44950 | 44950 | 44900 | 10710 |
| 297 | 20250306 | 142600 | 234889831800 | 44950 | 44950 | 44950 | 44900 | 9048 |
| 298 | 20250306 | 142500 | 234483164150 | 44950 | 44900 | 44950 | 44850 | 7312 |
| 299 | 20250306 | 142400 | 234154762575 | 44900 | 44900 | 44900 | 44850 | 5246 |
| 300 | 20250306 | 142300 | 233919230725 | 44875 | 44850 | 44900 | 44850 | 10510 |
| 301 | 20250306 | 142200 | 233447762475 | 44850 | 44850 | 44850 | 44800 | 2424 |
| 302 | 20250306 | 142100 | 233339073900 | 44800 | 44800 | 44850 | 44800 | 9630 |
| 303 | 20250306 | 142000 | 232907320350 | 44800 | 44900 | 44900 | 44800 | 13752 |
| 304 | 20250306 | 141900 | 232290401775 | 44900 | 44950 | 44950 | 44850 | 15130 |
| 305 | 20250306 | 141800 | 231610948225 | 44950 | 44950 | 45000 | 44900 | 16873 |
| 306 | 20250306 | 141700 | 230852518875 | 45000 | 45000 | 45000 | 44950 | 19783 |
| 307 | 20250306 | 141600 | 229962671275 | 45000 | 45000 | 45000 | 44950 | 10272 |
| 308 | 20250306 | 141500 | 229500693500 | 45000 | 45000 | 45000 | 44975 | 7801 |
| 309 | 20250306 | 141400 | 229149770125 | 45000 | 45000 | 45000 | 44975 | 5181 |
| 310 | 20250306 | 141300 | 228916682975 | 44975 | 45000 | 45000 | 44975 | 5841 |
| 311 | 20250306 | 141200 | 228653902275 | 44975 | 45000 | 45000 | 44900 | 32659 |
| 312 | 20250306 | 141100 | 227185786050 | 44950 | 45000 | 45000 | 44950 | 6887 |
| 313 | 20250306 | 141000 | 226875951300 | 45000 | 45000 | 45000 | 44975 | 6418 |
| 314 | 20250306 | 140900 | 226587149575 | 45000 | 45000 | 45000 | 44950 | 6024 |
| 315 | 20250306 | 140800 | 226316140225 | 44950 | 45000 | 45000 | 44950 | 6857 |
| 316 | 20250306 | 140700 | 226007611725 | 45000 | 44900 | 45000 | 44900 | 30760 |
| 317 | 20250306 | 140600 | 224624782425 | 44950 | 44950 | 44950 | 44900 | 8178 |
| 318 | 20250306 | 140500 | 224257226850 | 44950 | 44950 | 44950 | 44900 | 6485 |
| 319 | 20250306 | 140400 | 223965812325 | 44950 | 44925 | 44950 | 44900 | 5843 |
| 320 | 20250306 | 140300 | 223703306750 | 44900 | 44950 | 44950 | 44900 | 3568 |
| 321 | 20250306 | 140200 | 223542947525 | 44900 | 44950 | 44950 | 44900 | 4634 |
| 322 | 20250306 | 140100 | 223334661775 | 44900 | 44950 | 44950 | 44900 | 5274 |
| 323 | 20250306 | 140000 | 223097716000 | 44950 | 44950 | 44950 | 44900 | 6166 |
| 324 | 20250306 | 135900 | 222820672475 | 44950 | 44900 | 44950 | 44900 | 5013 |
| 325 | 20250306 | 135800 | 222595345625 | 44950 | 44950 | 44950 | 44900 | 3443 |
| 326 | 20250306 | 135700 | 222440606800 | 44950 | 44950 | 44950 | 44900 | 5053 |
| 327 | 20250306 | 135600 | 222213563250 | 44950 | 44950 | 44950 | 44900 | 2408 |
| 328 | 20250306 | 135500 | 222105349300 | 44950 | 44900 | 44950 | 44875 | 4870 |
| 329 | 20250306 | 135400 | 221886587950 | 44900 | 44900 | 44900 | 44875 | 6592 |
| 330 | 20250306 | 135300 | 221590608375 | 44900 | 44850 | 44900 | 44850 | 5205 |
| 331 | 20250306 | 135200 | 221356942525 | 44900 | 44900 | 44900 | 44850 | 6464 |
| 332 | 20250306 | 135100 | 221066729825 | 44900 | 44900 | 44900 | 44850 | 6633 |
| 333 | 20250306 | 135000 | 220768958450 | 44875 | 44900 | 44900 | 44850 | 7129 |
| 334 | 20250306 | 134900 | 220448922850 | 44900 | 44900 | 44950 | 44850 | 11118 |
| 335 | 20250306 | 134800 | 219949688825 | 44900 | 44900 | 44900 | 44850 | 12907 |
| 336 | 20250306 | 134700 | 219370168625 | 44900 | 44900 | 44900 | 44850 | 7948 |
| 337 | 20250306 | 134600 | 219013391725 | 44900 | 44850 | 44900 | 44850 | 4435 |
| 338 | 20250306 | 134500 | 218814302300 | 44900 | 44900 | 44900 | 44850 | 5116 |
| 339 | 20250306 | 134400 | 218584745725 | 44900 | 44900 | 44900 | 44850 | 7842 |
| 340 | 20250306 | 134300 | 218232645100 | 44875 | 44850 | 44900 | 44850 | 2867 |
| 341 | 20250306 | 134200 | 218103933250 | 44900 | 44850 | 44900 | 44850 | 4437 |
| 342 | 20250306 | 134100 | 217904813450 | 44850 | 44900 | 44900 | 44850 | 5820 |
| 343 | 20250306 | 134000 | 217643581025 | 44850 | 44900 | 44900 | 44850 | 3586 |
| 344 | 20250306 | 133900 | 217482609575 | 44900 | 44875 | 44900 | 44850 | 5971 |
| 345 | 20250306 | 133800 | 217214594300 | 44850 | 44850 | 44900 | 44800 | 9794 |
| 346 | 20250306 | 133700 | 216775204925 | 44850 | 44850 | 44850 | 44800 | 8031 |
| 347 | 20250306 | 133600 | 216415183950 | 44850 | 44825 | 44850 | 44800 | 4195 |
| 348 | 20250306 | 133500 | 216227120500 | 44850 | 44850 | 44850 | 44800 | 2776 |
| 349 | 20250306 | 133400 | 216102629650 | 44850 | 44800 | 44850 | 44775 | 6770 |
| 350 | 20250306 | 133300 | 215799246525 | 44800 | 44800 | 44800 | 44750 | 2997 |
| 351 | 20250306 | 133200 | 215665041225 | 44800 | 44775 | 44800 | 44750 | 8984 |
| 352 | 20250306 | 133100 | 215262909975 | 44750 | 44800 | 44800 | 44750 | 10519 |
| 353 | 20250306 | 133000 | 214791813075 | 44800 | 44800 | 44800 | 44750 | 3061 |
| 354 | 20250306 | 132900 | 214654755450 | 44800 | 44800 | 44800 | 44750 | 3240 |
| 355 | 20250306 | 132800 | 214509608650 | 44800 | 44750 | 44800 | 44700 | 9511 |
| 356 | 20250306 | 132700 | 214083994900 | 44700 | 44800 | 44800 | 44700 | 10509 |
| 357 | 20250306 | 132600 | 213613752375 | 44800 | 44750 | 44800 | 44700 | 4758 |
| 358 | 20250306 | 132500 | 213400834500 | 44750 | 44700 | 44750 | 44700 | 4640 |
| 359 | 20250306 | 132400 | 213193217600 | 44700 | 44800 | 44800 | 44700 | 5441 |
| 360 | 20250306 | 132300 | 212949796700 | 44800 | 44750 | 44800 | 44700 | 4622 |
| 361 | 20250306 | 132200 | 212742965925 | 44750 | 44750 | 44750 | 44700 | 2429 |
| 362 | 20250306 | 132100 | 212634275450 | 44750 | 44750 | 44750 | 44700 | 1369 |
| 363 | 20250306 | 132000 | 212573041800 | 44750 | 44750 | 44750 | 44700 | 3022 |
| 364 | 20250306 | 131900 | 212437892300 | 44750 | 44750 | 44750 | 44650 | 16439 |
| 365 | 20250306 | 131800 | 211702991075 | 44750 | 44750 | 44750 | 44700 | 6141 |
| 366 | 20250306 | 131700 | 211428193900 | 44750 | 44750 | 44750 | 44700 | 5326 |
| 367 | 20250306 | 131600 | 211189905100 | 44700 | 44700 | 44750 | 44700 | 1537 |
| 368 | 20250306 | 131500 | 211121146200 | 44750 | 44750 | 44750 | 44700 | 2958 |
| 369 | 20250306 | 131400 | 210988826375 | 44750 | 44650 | 44750 | 44650 | 6947 |
| 370 | 20250306 | 131300 | 210678286225 | 44700 | 44700 | 44700 | 44650 | 5492 |
| 371 | 20250306 | 131200 | 210432958250 | 44650 | 44700 | 44700 | 44650 | 1884 |
| 372 | 20250306 | 131100 | 210348768475 | 44675 | 44800 | 44800 | 44650 | 15508 |
| 373 | 20250306 | 131000 | 209654944200 | 44850 | 44800 | 44850 | 44800 | 3364 |
| 374 | 20250306 | 130900 | 209504189200 | 44800 | 44850 | 44850 | 44800 | 2357 |
| 375 | 20250306 | 130800 | 209398531725 | 44850 | 44800 | 44850 | 44800 | 3229 |
| 376 | 20250306 | 130700 | 209253831750 | 44850 | 44800 | 44850 | 44750 | 4212 |
| 377 | 20250306 | 130600 | 209065212400 | 44800 | 44875 | 44900 | 44750 | 16376 |
| 378 | 20250306 | 130500 | 208331257725 | 44850 | 44875 | 44900 | 44850 | 3051 |
| 379 | 20250306 | 130400 | 208194330525 | 44875 | 44850 | 44900 | 44825 | 5473 |
| 380 | 20250306 | 130300 | 207948825125 | 44825 | 44900 | 44900 | 44800 | 18102 |
| 381 | 20250306 | 130200 | 207136909675 | 44900 | 44900 | 44900 | 44850 | 6751 |
| 382 | 20250306 | 130100 | 206833915300 | 44900 | 44900 | 44900 | 44850 | 6948 |
| 383 | 20250306 | 130000 | 206521958700 | 44900 | 44850 | 44900 | 44800 | 10348 |
| 384 | 20250306 | 125900 | 206057729350 | 44850 | 44850 | 44850 | 44825 | 7117 |
| 385 | 20250306 | 125800 | 205738535675 | 44850 | 44750 | 44850 | 44700 | 13951 |
| 386 | 20250306 | 125700 | 205113595475 | 44750 | 44750 | 44800 | 44700 | 3879 |
| 387 | 20250306 | 125600 | 204940018825 | 44750 | 44750 | 44800 | 44700 | 5823 |
| 388 | 20250306 | 125500 | 204679374125 | 44800 | 44750 | 44800 | 44700 | 15681 |
| 389 | 20250306 | 125400 | 203977616525 | 44750 | 44750 | 44750 | 44700 | 2553 |
| 390 | 20250306 | 125300 | 203863376425 | 44725 | 44750 | 44750 | 44650 | 7582 |
| 391 | 20250306 | 125200 | 203524497775 | 44750 | 44700 | 44750 | 44650 | 6879 |
| 392 | 20250306 | 125100 | 203217042850 | 44700 | 44700 | 44700 | 44650 | 4824 |
| 393 | 20250306 | 125000 | 203001416900 | 44700 | 44650 | 44700 | 44650 | 1820 |
| 394 | 20250306 | 124900 | 202920070650 | 44700 | 44650 | 44700 | 44600 | 13239 |
| 395 | 20250306 | 124800 | 202329042525 | 44650 | 44650 | 44650 | 44600 | 2248 |
| 396 | 20250306 | 124700 | 202228690050 | 44600 | 44650 | 44650 | 44600 | 2906 |
| 397 | 20250306 | 124600 | 202098948100 | 44650 | 44650 | 44650 | 44600 | 2126 |
| 398 | 20250306 | 124500 | 202004052125 | 44600 | 44650 | 44650 | 44600 | 2204 |
| 399 | 20250306 | 124400 | 201905667250 | 44650 | 44650 | 44650 | 44600 | 3332 |
| 400 | 20250306 | 124300 | 201756948125 | 44650 | 44600 | 44650 | 44550 | 1290 |
| 401 | 20250306 | 124200 | 201699384450 | 44600 | 44600 | 44600 | 44550 | 5481 |
| 402 | 20250306 | 124100 | 201454957125 | 44600 | 44650 | 44650 | 44550 | 1898 |
| 403 | 20250306 | 124000 | 201370321975 | 44650 | 44550 | 44650 | 44550 | 2532 |
| 404 | 20250306 | 123900 | 201257366350 | 44550 | 44650 | 44700 | 44550 | 5697 |
| 405 | 20250306 | 123800 | 201003324575 | 44650 | 44650 | 44700 | 44600 | 7969 |
| 406 | 20250306 | 123700 | 200647523900 | 44650 | 44600 | 44700 | 44600 | 17596 |
| 407 | 20250306 | 123600 | 199861327225 | 44650 | 44700 | 44700 | 44600 | 9195 |
| 408 | 20250306 | 123500 | 199450803975 | 44700 | 44650 | 44700 | 44600 | 8641 |
| 409 | 20250306 | 123400 | 199064932550 | 44650 | 44550 | 44650 | 44550 | 4568 |
| 410 | 20250306 | 123300 | 198861180050 | 44600 | 44600 | 44600 | 44550 | 5126 |
| 411 | 20250306 | 123200 | 198632563350 | 44600 | 44550 | 44600 | 44500 | 4523 |
| 412 | 20250306 | 123100 | 198430980350 | 44550 | 44550 | 44550 | 44500 | 5123 |
| 413 | 20250306 | 123000 | 198202773750 | 44550 | 44550 | 44550 | 44500 | 3880 |
| 414 | 20250306 | 122900 | 198029947100 | 44525 | 44500 | 44550 | 44450 | 5270 |
| 415 | 20250306 | 122800 | 197795344050 | 44500 | 44550 | 44550 | 44450 | 9504 |
| 416 | 20250306 | 122700 | 197372455925 | 44550 | 44500 | 44550 | 44500 | 3693 |
| 417 | 20250306 | 122600 | 197208058250 | 44500 | 44500 | 44550 | 44500 | 3836 |
| 418 | 20250306 | 122500 | 197037230725 | 44550 | 44550 | 44550 | 44450 | 10003 |
| 419 | 20250306 | 122400 | 196592063150 | 44550 | 44500 | 44550 | 44450 | 7370 |
| 420 | 20250306 | 122300 | 196263971150 | 44500 | 44450 | 44550 | 44450 | 7071 |
| 421 | 20250306 | 122200 | 195949321575 | 44500 | 44400 | 44500 | 44400 | 9085 |
| 422 | 20250306 | 122100 | 195545430100 | 44400 | 44450 | 44450 | 44400 | 6000 |
| 423 | 20250306 | 122000 | 195278992850 | 44400 | 44450 | 44500 | 44400 | 15258 |
| 424 | 20250306 | 121900 | 194601166375 | 44500 | 44550 | 44550 | 44450 | 15956 |
| 425 | 20250306 | 121800 | 193891449650 | 44500 | 44550 | 44550 | 44500 | 3467 |
| 426 | 20250306 | 121700 | 193737124800 | 44500 | 44500 | 44550 | 44500 | 6598 |
| 427 | 20250306 | 121600 | 193443466025 | 44550 | 44575 | 44600 | 44500 | 10475 |
| 428 | 20250306 | 121500 | 192976764825 | 44550 | 44600 | 44600 | 44550 | 3355 |
| 429 | 20250306 | 121400 | 192827233425 | 44575 | 44550 | 44600 | 44450 | 26639 |
| 430 | 20250306 | 121300 | 191641433600 | 44500 | 44550 | 44600 | 44500 | 15865 |
| 431 | 20250306 | 121200 | 190934877025 | 44550 | 44700 | 44700 | 44550 | 20654 |
| 432 | 20250306 | 121100 | 190013445175 | 44650 | 44750 | 44750 | 44650 | 11099 |
| 433 | 20250306 | 121000 | 189517277725 | 44750 | 44700 | 44750 | 44700 | 2643 |
| 434 | 20250306 | 120900 | 189399093225 | 44700 | 44700 | 44750 | 44700 | 1785 |
| 435 | 20250306 | 120800 | 189319256875 | 44700 | 44700 | 44750 | 44700 | 10486 |
| 436 | 20250306 | 120700 | 188850389875 | 44750 | 44700 | 44750 | 44700 | 3355 |
| 437 | 20250306 | 120600 | 188700274275 | 44700 | 44750 | 44750 | 44700 | 4966 |
| 438 | 20250306 | 120500 | 188478167750 | 44750 | 44750 | 44750 | 44700 | 5852 |
| 439 | 20250306 | 120400 | 188216527900 | 44750 | 44750 | 44800 | 44700 | 4562 |
| 440 | 20250306 | 120300 | 188012411025 | 44700 | 44700 | 44750 | 44700 | 8160 |
| 441 | 20250306 | 120200 | 187647293075 | 44700 | 44700 | 44750 | 44650 | 4021 |
| 442 | 20250306 | 120100 | 187467534225 | 44700 | 44650 | 44700 | 44650 | 9475 |
| 443 | 20250306 | 120000 | 187044041500 | 44650 | 44700 | 44700 | 44650 | 1590 |
| 444 | 20250306 | 115900 | 186972978150 | 44650 | 44700 | 44700 | 44650 | 3233 |
| 445 | 20250306 | 115800 | 186828540800 | 44700 | 44650 | 44700 | 44600 | 7109 |
| 446 | 20250306 | 115700 | 186510960100 | 44650 | 44650 | 44700 | 44650 | 7006 |
| 447 | 20250306 | 115600 | 186198044050 | 44700 | 44700 | 44700 | 44600 | 18044 |
| 448 | 20250306 | 115500 | 185392624400 | 44700 | 44650 | 44700 | 44650 | 8381 |
| 449 | 20250306 | 115400 | 185018365575 | 44700 | 44800 | 44850 | 44650 | 17461 |
| 450 | 20250306 | 115300 | 184237500300 | 44750 | 44850 | 44900 | 44750 | 23110 |
| 451 | 20250306 | 115200 | 183201929425 | 44875 | 44850 | 44900 | 44850 | 3196 |
| 452 | 20250306 | 115100 | 183058477825 | 44900 | 44900 | 44900 | 44850 | 3273 |
| 453 | 20250306 | 115000 | 182911546675 | 44900 | 44900 | 44900 | 44850 | 3594 |
| 454 | 20250306 | 114900 | 182750237700 | 44850 | 44900 | 44900 | 44850 | 3477 |
| 455 | 20250306 | 114800 | 182594139700 | 44900 | 44900 | 44900 | 44850 | 3907 |
| 456 | 20250306 | 114700 | 182418754400 | 44900 | 44900 | 44900 | 44850 | 4259 |
| 457 | 20250306 | 114600 | 182227546150 | 44850 | 44900 | 44900 | 44850 | 2399 |
| 458 | 20250306 | 114500 | 182119868275 | 44900 | 44800 | 44900 | 44800 | 10638 |
| 459 | 20250306 | 114400 | 181642707650 | 44800 | 44800 | 44850 | 44800 | 3339 |
| 460 | 20250306 | 114300 | 181493004300 | 44800 | 44850 | 44850 | 44800 | 8339 |
| 461 | 20250306 | 114200 | 181119023525 | 44800 | 44850 | 44850 | 44800 | 5087 |
| 462 | 20250306 | 114100 | 180890916575 | 44800 | 44850 | 44850 | 44800 | 2895 |
| 463 | 20250306 | 114000 | 180761145075 | 44850 | 44850 | 44850 | 44800 | 4394 |
| 464 | 20250306 | 113900 | 180564175275 | 44800 | 44850 | 44850 | 44800 | 5615 |
| 465 | 20250306 | 113800 | 180312380925 | 44850 | 44900 | 44900 | 44800 | 6154 |
| 466 | 20250306 | 113700 | 180036383525 | 44900 | 44900 | 44900 | 44850 | 5967 |
| 467 | 20250306 | 113600 | 179768628325 | 44900 | 44875 | 44900 | 44850 | 4942 |
| 468 | 20250306 | 113500 | 179546821475 | 44850 | 44900 | 44900 | 44750 | 8264 |
| 469 | 20250306 | 113400 | 179176313675 | 44900 | 44850 | 44900 | 44800 | 6413 |
| 470 | 20250306 | 113300 | 178888632575 | 44800 | 44800 | 44850 | 44750 | 11579 |
| 471 | 20250306 | 113200 | 178369919225 | 44750 | 44800 | 44800 | 44750 | 4688 |
| 472 | 20250306 | 113100 | 178159954200 | 44800 | 44800 | 44800 | 44750 | 12145 |
| 473 | 20250306 | 113000 | 177616144150 | 44750 | 44950 | 44950 | 44750 | 22721 |
| 474 | 20250306 | 112900 | 176597511600 | 44900 | 44950 | 45000 | 44900 | 12456 |
| 475 | 20250306 | 112800 | 176037545875 | 44975 | 44950 | 45000 | 44950 | 5952 |
| 476 | 20250306 | 112700 | 175769731900 | 44950 | 45000 | 45000 | 44950 | 6084 |
| 477 | 20250306 | 112600 | 175496030500 | 45000 | 44900 | 45000 | 44900 | 10800 |
| 478 | 20250306 | 112500 | 175010309450 | 44950 | 44950 | 44950 | 44900 | 12325 |
| 479 | 20250306 | 112400 | 174456447525 | 44950 | 44900 | 44950 | 44900 | 20691 |
| 480 | 20250306 | 112300 | 173526456925 | 44950 | 44875 | 44950 | 44850 | 8698 |
| 481 | 20250306 | 112200 | 173135881975 | 44900 | 44800 | 44950 | 44800 | 16266 |
| 482 | 20250306 | 112100 | 172405739925 | 44800 | 44900 | 44900 | 44800 | 20338 |
| 483 | 20250306 | 112000 | 171493896875 | 44875 | 44900 | 44950 | 44850 | 8583 |
| 484 | 20250306 | 111900 | 171108589500 | 44950 | 44900 | 44950 | 44850 | 9408 |
| 485 | 20250306 | 111800 | 170686193050 | 44850 | 44875 | 44950 | 44850 | 17908 |
| 486 | 20250306 | 111700 | 169882024225 | 44850 | 44950 | 44950 | 44850 | 19101 |
| 487 | 20250306 | 111600 | 169024737300 | 44950 | 44925 | 44950 | 44900 | 3629 |
| 488 | 20250306 | 111500 | 168861727225 | 44900 | 44925 | 45000 | 44900 | 7362 |
| 489 | 20250306 | 111400 | 168530930250 | 44900 | 45000 | 45000 | 44900 | 10341 |
| 490 | 20250306 | 111300 | 168066117925 | 44950 | 45000 | 45000 | 44900 | 14703 |
| 491 | 20250306 | 111200 | 167405029750 | 45000 | 45000 | 45000 | 44950 | 8150 |
| 492 | 20250306 | 111100 | 167038510075 | 45000 | 45000 | 45050 | 44950 | 10726 |
| 493 | 20250306 | 111000 | 166555808825 | 45000 | 45100 | 45100 | 45000 | 9409 |
| 494 | 20250306 | 110900 | 166132135050 | 45100 | 45100 | 45100 | 45050 | 8152 |
| 495 | 20250306 | 110800 | 165764711425 | 45100 | 45150 | 45150 | 45050 | 10437 |
| 496 | 20250306 | 110700 | 165293963175 | 45100 | 45100 | 45150 | 45075 | 15820 |
| 497 | 20250306 | 110600 | 164580198325 | 45075 | 45000 | 45100 | 44950 | 22203 |
| 498 | 20250306 | 110500 | 163580799175 | 44950 | 45000 | 45000 | 44900 | 17331 |
| 499 | 20250306 | 110400 | 162801673200 | 45000 | 44950 | 45000 | 44950 | 6383 |
| 500 | 20250306 | 110300 | 162514587800 | 44950 | 44900 | 45000 | 44900 | 20189 |
| 501 | 20250306 | 110200 | 161607003225 | 44950 | 44900 | 44950 | 44700 | 47618 |
| 502 | 20250306 | 110100 | 159473738275 | 44900 | 45100 | 45100 | 44900 | 41740 |
| 503 | 20250306 | 110000 | 157595632550 | 45100 | 45100 | 45150 | 45050 | 21664 |
| 504 | 20250306 | 105900 | 156618682575 | 45050 | 45100 | 45200 | 45050 | 36713 |
| 505 | 20250306 | 105800 | 154962850650 | 45150 | 45150 | 45200 | 45050 | 40180 |
| 506 | 20250306 | 105700 | 153149444375 | 45100 | 45200 | 45250 | 45050 | 33135 |
| 507 | 20250306 | 105600 | 151653818775 | 45200 | 45250 | 45250 | 45200 | 16470 |
| 508 | 20250306 | 105500 | 150909187275 | 45250 | 45400 | 45400 | 45150 | 36814 |
| 509 | 20250306 | 105400 | 149241305300 | 45350 | 45200 | 45400 | 45150 | 96978 |
| 510 | 20250306 | 105300 | 144851401125 | 45200 | 45150 | 45200 | 45100 | 31550 |
| 511 | 20250306 | 105200 | 143426869450 | 45150 | 45150 | 45200 | 45100 | 23052 |
| 512 | 20250306 | 105100 | 142386106525 | 45200 | 45150 | 45200 | 45100 | 47160 |
| 513 | 20250306 | 105000 | 140255694500 | 45150 | 45150 | 45200 | 45000 | 34201 |
| 514 | 20250306 | 104900 | 138712174125 | 45150 | 44800 | 45200 | 44750 | 343157 |
| 515 | 20250306 | 104800 | 123280044825 | 44750 | 44675 | 44800 | 44650 | 19754 |
| 516 | 20250306 | 104700 | 122396323800 | 44650 | 44700 | 44700 | 44600 | 13413 |
| 517 | 20250306 | 104600 | 121797282500 | 44700 | 44750 | 44800 | 44600 | 16967 |
| 518 | 20250306 | 104500 | 121039172650 | 44775 | 44725 | 44800 | 44700 | 9958 |
| 519 | 20250306 | 104400 | 120593494325 | 44725 | 44700 | 44750 | 44600 | 15001 |
| 520 | 20250306 | 104300 | 119923265375 | 44650 | 44725 | 44850 | 44650 | 35607 |
| 521 | 20250306 | 104200 | 118328953225 | 44700 | 44750 | 44800 | 44650 | 24565 |
| 522 | 20250306 | 104100 | 117229909075 | 44775 | 44775 | 44800 | 44750 | 9256 |
| 523 | 20250306 | 104000 | 116815461725 | 44750 | 44775 | 44800 | 44750 | 19956 |
| 524 | 20250306 | 103900 | 115921916225 | 44800 | 44800 | 44850 | 44700 | 29464 |
| 525 | 20250306 | 103800 | 114602026525 | 44850 | 44750 | 44850 | 44750 | 16256 |
| 526 | 20250306 | 103700 | 113873425725 | 44800 | 44800 | 44800 | 44750 | 19241 |
| 527 | 20250306 | 103600 | 113011548900 | 44800 | 44750 | 44800 | 44650 | 37972 |
| 528 | 20250306 | 103500 | 111312754600 | 44800 | 44850 | 44850 | 44750 | 17256 |
| 529 | 20250306 | 103400 | 110539772750 | 44800 | 44850 | 44850 | 44750 | 22607 |
| 530 | 20250306 | 103300 | 109526733950 | 44850 | 44800 | 44850 | 44750 | 36361 |
| 531 | 20250306 | 103200 | 107897666350 | 44750 | 44750 | 44800 | 44700 | 31351 |
| 532 | 20250306 | 103100 | 106494177400 | 44750 | 44700 | 44750 | 44650 | 15525 |
| 533 | 20250306 | 103000 | 105800283225 | 44700 | 44650 | 44750 | 44650 | 19942 |
| 534 | 20250306 | 102900 | 104908629375 | 44700 | 44750 | 44800 | 44600 | 34483 |
| 535 | 20250306 | 102800 | 103366016475 | 44700 | 44550 | 44750 | 44550 | 91632 |
| 536 | 20250306 | 102700 | 99272558325 | 44600 | 44400 | 44600 | 44400 | 35045 |
| 537 | 20250306 | 102600 | 97712337700 | 44450 | 44450 | 44500 | 44350 | 10100 |
| 538 | 20250306 | 102500 | 97263547175 | 44500 | 44450 | 44500 | 44400 | 19305 |
| 539 | 20250306 | 102400 | 96405339375 | 44450 | 44400 | 44500 | 44400 | 12013 |
| 540 | 20250306 | 102300 | 95871360150 | 44450 | 44500 | 44500 | 44400 | 13492 |
| 541 | 20250306 | 102200 | 95271362075 | 44450 | 44500 | 44550 | 44450 | 13507 |
| 542 | 20250306 | 102100 | 94670526475 | 44500 | 44550 | 44550 | 44450 | 15448 |
| 543 | 20250306 | 102000 | 93982632625 | 44500 | 44400 | 44550 | 44350 | 22246 |
| 544 | 20250306 | 101900 | 92993649750 | 44400 | 44300 | 44400 | 44200 | 43895 |
| 545 | 20250306 | 101800 | 91048953775 | 44250 | 44250 | 44300 | 44150 | 35833 |
| 546 | 20250306 | 101700 | 89464120175 | 44250 | 44350 | 44350 | 44200 | 18753 |
| 547 | 20250306 | 101600 | 88633591700 | 44350 | 44450 | 44450 | 44300 | 26110 |
| 548 | 20250306 | 101500 | 87475401575 | 44400 | 44600 | 44600 | 44400 | 37392 |
| 549 | 20250306 | 101400 | 85810686400 | 44600 | 44650 | 44700 | 44500 | 39103 |
| 550 | 20250306 | 101300 | 84066139450 | 44650 | 44450 | 44700 | 44400 | 165707 |
| 551 | 20250306 | 101200 | 76687272325 | 44450 | 44400 | 44450 | 44350 | 32481 |
| 552 | 20250306 | 101100 | 75244797250 | 44400 | 44400 | 44400 | 44350 | 23504 |
| 553 | 20250306 | 101000 | 74201512800 | 44350 | 44200 | 44400 | 44200 | 30635 |
| 554 | 20250306 | 100900 | 72844151800 | 44300 | 44300 | 44350 | 44200 | 25481 |
| 555 | 20250306 | 100800 | 71715614150 | 44300 | 44250 | 44350 | 44200 | 39626 |
| 556 | 20250306 | 100700 | 69960649200 | 44200 | 44200 | 44300 | 44100 | 40250 |
| 557 | 20250306 | 100600 | 68181802950 | 44200 | 44200 | 44300 | 44150 | 35898 |
| 558 | 20250306 | 100500 | 66593448800 | 44250 | 44150 | 44250 | 44100 | 39680 |
| 559 | 20250306 | 100400 | 64839432800 | 44150 | 44050 | 44150 | 44050 | 46286 |
| 560 | 20250306 | 100300 | 62797267825 | 44050 | 43850 | 44100 | 43850 | 81786 |
| 561 | 20250306 | 100200 | 59197258075 | 43850 | 43750 | 43900 | 43700 | 15423 |
| 562 | 20250306 | 100100 | 58522418975 | 43750 | 43950 | 44000 | 43700 | 38703 |
| 563 | 20250306 | 100000 | 56824515675 | 44000 | 44000 | 44000 | 43950 | 17164 |
| 564 | 20250306 | 095900 | 56069497850 | 43975 | 43950 | 44000 | 43925 | 41619 |
| 565 | 20250306 | 095800 | 54239231400 | 43950 | 43750 | 43950 | 43700 | 51062 |
| 566 | 20250306 | 095700 | 52001029375 | 43700 | 43550 | 43750 | 43500 | 32333 |
| 567 | 20250306 | 095600 | 50589567775 | 43550 | 43500 | 43550 | 43450 | 14328 |
| 568 | 20250306 | 095500 | 49966122625 | 43500 | 43550 | 43550 | 43450 | 10242 |
| 569 | 20250306 | 095400 | 49520560600 | 43500 | 43400 | 43600 | 43400 | 33472 |
| 570 | 20250306 | 095300 | 48063984400 | 43400 | 43250 | 43500 | 43250 | 31400 |
| 571 | 20250306 | 095200 | 46700937950 | 43250 | 43200 | 43300 | 43150 | 22384 |
| 572 | 20250306 | 095100 | 45733343750 | 43200 | 43150 | 43250 | 43150 | 6277 |
| 573 | 20250306 | 095000 | 45462304275 | 43150 | 43200 | 43250 | 43100 | 11491 |
| 574 | 20250306 | 094900 | 44966243875 | 43200 | 43300 | 43350 | 43200 | 10060 |
| 575 | 20250306 | 094800 | 44531103350 | 43350 | 43300 | 43350 | 43250 | 16205 |
| 576 | 20250306 | 094700 | 43829610550 | 43300 | 43300 | 43350 | 43250 | 13112 |
| 577 | 20250306 | 094600 | 43261964400 | 43275 | 43350 | 43400 | 43200 | 10318 |
| 578 | 20250306 | 094500 | 42814958000 | 43350 | 43225 | 43400 | 43200 | 24774 |
| 579 | 20250306 | 094400 | 41742197600 | 43225 | 43150 | 43250 | 43100 | 16888 |
| 580 | 20250306 | 094300 | 41013117475 | 43150 | 43100 | 43150 | 43075 | 6062 |
| 581 | 20250306 | 094200 | 40751813350 | 43050 | 42975 | 43100 | 42975 | 12231 |
| 582 | 20250306 | 094100 | 40225316275 | 42975 | 43050 | 43075 | 42950 | 5004 |
| 583 | 20250306 | 094000 | 40010137025 | 43050 | 43100 | 43100 | 43000 | 29239 |
| 584 | 20250306 | 093900 | 38752216525 | 43100 | 43075 | 43150 | 43050 | 7732 |
| 585 | 20250306 | 093800 | 38418888325 | 43100 | 42950 | 43150 | 42900 | 26587 |
| 586 | 20250306 | 093700 | 37275088100 | 42950 | 42900 | 42950 | 42850 | 6270 |
| 587 | 20250306 | 093600 | 37006078800 | 42900 | 42700 | 42950 | 42600 | 12715 |
| 588 | 20250306 | 093500 | 36461850950 | 42700 | 42650 | 42750 | 42550 | 27850 |
| 589 | 20250306 | 093400 | 35274182650 | 42650 | 42750 | 42800 | 42550 | 19593 |
| 590 | 20250306 | 093300 | 34438437275 | 42750 | 42700 | 42800 | 42650 | 14596 |
| 591 | 20250306 | 093200 | 33814825900 | 42650 | 42650 | 42750 | 42600 | 19801 |
| 592 | 20250306 | 093100 | 32970047850 | 42650 | 42900 | 42900 | 42650 | 29774 |
| 593 | 20250306 | 093000 | 31697616700 | 42850 | 43050 | 43050 | 42850 | 22882 |
| 594 | 20250306 | 092900 | 30715168250 | 43050 | 43050 | 43100 | 43000 | 12887 |
| 595 | 20250306 | 092800 | 30160662550 | 43000 | 42950 | 43050 | 42950 | 9729 |
| 596 | 20250306 | 092700 | 29742286775 | 43000 | 42975 | 43050 | 42950 | 17175 |
| 597 | 20250306 | 092600 | 29004213300 | 42950 | 43000 | 43050 | 42950 | 13545 |
| 598 | 20250306 | 092500 | 28421961275 | 43000 | 43100 | 43100 | 42950 | 30381 |
| 599 | 20250306 | 092400 | 27115269150 | 43050 | 43250 | 43250 | 43050 | 17618 |
| 600 | 20250306 | 092300 | 26355166175 | 43250 | 43225 | 43250 | 43200 | 3813 |
| 601 | 20250306 | 092200 | 26190361625 | 43225 | 43250 | 43300 | 43200 | 9793 |
| 602 | 20250306 | 092100 | 25766735575 | 43300 | 43300 | 43300 | 43150 | 23609 |
| 603 | 20250306 | 092000 | 24746664900 | 43300 | 43275 | 43350 | 43200 | 12993 |
| 604 | 20250306 | 091900 | 24184293700 | 43300 | 43250 | 43300 | 43200 | 10710 |
| 605 | 20250306 | 091800 | 23721205950 | 43250 | 43250 | 43300 | 43200 | 8436 |
| 606 | 20250306 | 091700 | 23356466425 | 43300 | 43250 | 43350 | 43250 | 7254 |
| 607 | 20250306 | 091600 | 23042469175 | 43250 | 43300 | 43300 | 43200 | 12700 |
| 608 | 20250306 | 091500 | 22493261225 | 43300 | 43200 | 43300 | 43200 | 10544 |
| 609 | 20250306 | 091400 | 22037005725 | 43200 | 43200 | 43250 | 43150 | 9340 |
| 610 | 20250306 | 091300 | 21633627550 | 43200 | 43075 | 43200 | 43000 | 17846 |
| 611 | 20250306 | 091200 | 20863872025 | 43050 | 43200 | 43250 | 43050 | 47040 |
| 612 | 20250306 | 091100 | 18834895550 | 43250 | 43250 | 43300 | 43150 | 18620 |
| 613 | 20250306 | 091000 | 18030097300 | 43250 | 43400 | 43400 | 43200 | 27624 |
| 614 | 20250306 | 090900 | 16834330650 | 43350 | 43350 | 43400 | 43300 | 18016 |
| 615 | 20250306 | 090800 | 16053227850 | 43350 | 43550 | 43550 | 43300 | 41468 |
| 616 | 20250306 | 090700 | 14252343200 | 43550 | 43650 | 43700 | 43500 | 29509 |
| 617 | 20250306 | 090600 | 12966111900 | 43650 | 43800 | 43800 | 43650 | 17768 |
| 618 | 20250306 | 090500 | 12189224200 | 43750 | 43950 | 43950 | 43750 | 26387 |
| 619 | 20250306 | 090400 | 11033252900 | 43950 | 43800 | 43950 | 43750 | 21971 |
| 620 | 20250306 | 090300 | 10070428575 | 43750 | 43950 | 43950 | 43650 | 45595 |
| 621 | 20250306 | 090200 | 8074760375 | 43900 | 43950 | 44050 | 43900 | 52740 |
| 622 | 20250306 | 090100 | 5755825600 | 43900 | 43550 | 44000 | 43500 | 60511 |
| 623 | 20250306 | 090000 | 3104491225 | 43600 | 43500 | 43800 | 43300 | 71215 |