32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 185100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 41460 |
| 3 | 20250306 | 185000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20250306 | 184900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20250306 | 184800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20250306 | 184700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20250306 | 184600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20250306 | 184500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20250306 | 184400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20250306 | 184300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20250306 | 184200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20250306 | 184100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20250306 | 184000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20250306 | 183900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20250306 | 183800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20250306 | 183700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20250306 | 183600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20250306 | 183500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20250306 | 183400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20250306 | 183300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20250306 | 183200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20250306 | 183100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20250306 | 183000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20250306 | 182900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20250306 | 182800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20250306 | 182700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20250306 | 182600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20250306 | 182500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20250306 | 182400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20250306 | 182300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20250306 | 182200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20250306 | 182100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 41460 |
| 33 | 20250306 | 182000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20250306 | 181900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20250306 | 181800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20250306 | 181700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20250306 | 181600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20250306 | 181500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20250306 | 181400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20250306 | 181300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20250306 | 181200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20250306 | 181100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20250306 | 181000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20250306 | 180900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20250306 | 180800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20250306 | 180700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20250306 | 180600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20250306 | 180500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20250306 | 180400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20250306 | 180300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20250306 | 180200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20250306 | 180100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20250306 | 180000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20250306 | 175900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20250306 | 175800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20250306 | 175700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20250306 | 175600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20250306 | 175500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20250306 | 175400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20250306 | 175300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20250306 | 175200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20250306 | 175100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 41460 |
| 63 | 20250306 | 175000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20250306 | 174900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20250306 | 174800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20250306 | 174700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20250306 | 174600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20250306 | 174500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20250306 | 174400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20250306 | 174300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20250306 | 174200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20250306 | 174100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20250306 | 174000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20250306 | 173900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20250306 | 173800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20250306 | 173700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20250306 | 173600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20250306 | 173500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20250306 | 173400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20250306 | 173300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20250306 | 173200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20250306 | 173100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20250306 | 173000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20250306 | 172900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20250306 | 172800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20250306 | 172700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20250306 | 172600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20250306 | 172500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20250306 | 172400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20250306 | 172300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20250306 | 172200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20250306 | 172100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 41460 |
| 93 | 20250306 | 172000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20250306 | 171900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20250306 | 171800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20250306 | 171700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20250306 | 171600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20250306 | 171500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20250306 | 171400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20250306 | 171300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20250306 | 171200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20250306 | 171100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20250306 | 171000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20250306 | 170900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20250306 | 170800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20250306 | 170700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20250306 | 170600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20250306 | 170500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20250306 | 170400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20250306 | 170300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20250306 | 170200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20250306 | 170100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20250306 | 170000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20250306 | 165900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20250306 | 165800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20250306 | 165700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20250306 | 165600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20250306 | 165500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20250306 | 165400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20250306 | 165300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20250306 | 165200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20250306 | 165100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 41460 |
| 123 | 20250306 | 165000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20250306 | 164900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20250306 | 164800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20250306 | 164700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20250306 | 164600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20250306 | 164500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20250306 | 164400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20250306 | 164300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20250306 | 164200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20250306 | 164100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20250306 | 164000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20250306 | 163900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20250306 | 163800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20250306 | 163700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20250306 | 163600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20250306 | 163500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20250306 | 163400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20250306 | 163300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20250306 | 163200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20250306 | 163100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20250306 | 163000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20250306 | 162900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20250306 | 162800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20250306 | 162700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20250306 | 162600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20250306 | 162500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20250306 | 162400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20250306 | 162300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20250306 | 162200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20250306 | 162100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 41460 |
| 153 | 20250306 | 162000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20250306 | 161900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20250306 | 161800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20250306 | 161700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20250306 | 161600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20250306 | 161500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20250306 | 161400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20250306 | 161300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20250306 | 161200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20250306 | 161100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20250306 | 161000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20250306 | 160900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20250306 | 160800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20250306 | 160700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20250306 | 160600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20250306 | 160500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20250306 | 160400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20250306 | 160300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20250306 | 160200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20250306 | 160100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20250306 | 160000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20250306 | 155900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20250306 | 155800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20250306 | 155700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20250306 | 155600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20250306 | 155500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20250306 | 155400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20250306 | 155300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20250306 | 155200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20250306 | 155100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 41460 |
| 183 | 20250306 | 155000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20250306 | 154900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20250306 | 154800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20250306 | 154700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20250306 | 154600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20250306 | 154500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20250306 | 154400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20250306 | 154300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20250306 | 154200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20250306 | 154100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20250306 | 154000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20250306 | 153900 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20250306 | 153800 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20250306 | 153700 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20250306 | 153600 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20250306 | 153500 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20250306 | 153400 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20250306 | 153300 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20250306 | 153200 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20250306 | 153100 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20250306 | 153000 | 51015987100 | 35100 | 35100 | 35100 | 35100 | 41460 |
| 204 | 20250306 | 152900 | 49560741100 | 35400 | 35400 | 35400 | 35400 | 0 |
| 205 | 20250306 | 152800 | 49560741100 | 35400 | 35400 | 35400 | 35400 | 0 |
| 206 | 20250306 | 152700 | 49560741100 | 35400 | 35400 | 35400 | 35400 | 0 |
| 207 | 20250306 | 152600 | 49560741100 | 35400 | 35400 | 35400 | 35400 | 0 |
| 208 | 20250306 | 152500 | 49560741100 | 35400 | 35400 | 35400 | 35400 | 0 |
| 209 | 20250306 | 152400 | 49560741100 | 35400 | 35400 | 35400 | 35400 | 0 |
| 210 | 20250306 | 152300 | 49560741100 | 35400 | 35400 | 35400 | 35400 | 0 |
| 211 | 20250306 | 152200 | 49560741100 | 35400 | 35400 | 35400 | 35400 | 0 |
| 212 | 20250306 | 152100 | 49560741100 | 35400 | 35400 | 35400 | 35400 | 0 |
| 213 | 20250306 | 152000 | 49560741100 | 35400 | 35400 | 35400 | 35400 | 0 |
| 214 | 20250306 | 151900 | 49560741100 | 35400 | 35300 | 35400 | 35200 | 10532 |
| 215 | 20250306 | 151800 | 49188664200 | 35250 | 35300 | 35350 | 35250 | 9377 |
| 216 | 20250306 | 151700 | 48857811300 | 35350 | 35250 | 35350 | 35250 | 3535 |
| 217 | 20250306 | 151600 | 48733019800 | 35300 | 35300 | 35350 | 35250 | 6361 |
| 218 | 20250306 | 151500 | 48508502950 | 35250 | 35250 | 35300 | 35200 | 1614 |
| 219 | 20250306 | 151400 | 48451600100 | 35250 | 35200 | 35250 | 35150 | 10728 |
| 220 | 20250306 | 151300 | 48073758050 | 35200 | 35150 | 35250 | 35150 | 4715 |
| 221 | 20250306 | 151200 | 47907855100 | 35150 | 35100 | 35200 | 35050 | 5261 |
| 222 | 20250306 | 151100 | 47723078775 | 35100 | 35100 | 35150 | 35050 | 5250 |
| 223 | 20250306 | 151000 | 47538890400 | 35050 | 35000 | 35050 | 35000 | 3318 |
| 224 | 20250306 | 150900 | 47422663875 | 35050 | 35000 | 35050 | 35000 | 3741 |
| 225 | 20250306 | 150800 | 47291606375 | 35000 | 35000 | 35050 | 34950 | 6781 |
| 226 | 20250306 | 150700 | 47054240050 | 35000 | 35050 | 35050 | 35000 | 2193 |
| 227 | 20250306 | 150600 | 46977463675 | 35050 | 35000 | 35100 | 35000 | 9843 |
| 228 | 20250306 | 150500 | 46632808600 | 35000 | 35050 | 35100 | 35000 | 7046 |
| 229 | 20250306 | 150400 | 46385966225 | 35050 | 35100 | 35100 | 35050 | 2881 |
| 230 | 20250306 | 150300 | 46284923725 | 35150 | 35100 | 35150 | 35100 | 3212 |
| 231 | 20250306 | 150200 | 46172096725 | 35100 | 35150 | 35200 | 35100 | 8631 |
| 232 | 20250306 | 150100 | 45868788700 | 35200 | 35100 | 35250 | 35100 | 7670 |
| 233 | 20250306 | 150000 | 45598942250 | 35150 | 35150 | 35150 | 35100 | 5142 |
| 234 | 20250306 | 145900 | 45418250450 | 35100 | 35100 | 35150 | 35100 | 3304 |
| 235 | 20250306 | 145800 | 45302219400 | 35100 | 35100 | 35150 | 35100 | 2278 |
| 236 | 20250306 | 145700 | 45222230750 | 35100 | 35100 | 35150 | 35100 | 3081 |
| 237 | 20250306 | 145600 | 45114010050 | 35100 | 35100 | 35150 | 35100 | 4901 |
| 238 | 20250306 | 145500 | 44941888900 | 35150 | 35150 | 35150 | 35100 | 5681 |
| 239 | 20250306 | 145400 | 44742362525 | 35150 | 35050 | 35150 | 35000 | 5766 |
| 240 | 20250306 | 145300 | 44540048975 | 35050 | 35050 | 35100 | 35050 | 3496 |
| 241 | 20250306 | 145200 | 44417458025 | 35050 | 35150 | 35200 | 35050 | 10185 |
| 242 | 20250306 | 145100 | 44059811675 | 35100 | 35100 | 35150 | 35100 | 2498 |
| 243 | 20250306 | 145000 | 43972065925 | 35100 | 35150 | 35200 | 35100 | 5221 |
| 244 | 20250306 | 144900 | 43788631100 | 35200 | 35150 | 35250 | 35100 | 4219 |
| 245 | 20250306 | 144800 | 43640341550 | 35150 | 35100 | 35200 | 35075 | 6120 |
| 246 | 20250306 | 144700 | 43425270950 | 35100 | 34900 | 35100 | 34850 | 14135 |
| 247 | 20250306 | 144600 | 42930884475 | 34900 | 35100 | 35150 | 34900 | 40324 |
| 248 | 20250306 | 144500 | 41519219875 | 35100 | 35150 | 35200 | 35100 | 12480 |
| 249 | 20250306 | 144400 | 41080674500 | 35150 | 35300 | 35300 | 35150 | 13081 |
| 250 | 20250306 | 144300 | 40620033625 | 35250 | 35350 | 35375 | 35250 | 10774 |
| 251 | 20250306 | 144200 | 40239560825 | 35350 | 35350 | 35400 | 35350 | 5228 |
| 252 | 20250306 | 144100 | 40054682075 | 35350 | 35400 | 35400 | 35350 | 3421 |
| 253 | 20250306 | 144000 | 39933720300 | 35350 | 35450 | 35450 | 35350 | 5538 |
| 254 | 20250306 | 143900 | 39737664200 | 35400 | 35400 | 35450 | 35400 | 2263 |
| 255 | 20250306 | 143800 | 39657511125 | 35400 | 35400 | 35450 | 35400 | 2272 |
| 256 | 20250306 | 143700 | 39577038875 | 35400 | 35400 | 35450 | 35400 | 2287 |
| 257 | 20250306 | 143600 | 39496031875 | 35400 | 35450 | 35450 | 35400 | 9597 |
| 258 | 20250306 | 143500 | 39155940325 | 35400 | 35400 | 35450 | 35400 | 3871 |
| 259 | 20250306 | 143400 | 39018887425 | 35400 | 35450 | 35450 | 35400 | 3402 |
| 260 | 20250306 | 143300 | 38898405725 | 35400 | 35400 | 35450 | 35400 | 3796 |
| 261 | 20250306 | 143200 | 38763988225 | 35400 | 35400 | 35450 | 35400 | 2667 |
| 262 | 20250306 | 143100 | 38669559025 | 35400 | 35400 | 35450 | 35400 | 2158 |
| 263 | 20250306 | 143000 | 38593132525 | 35400 | 35450 | 35500 | 35400 | 4132 |
| 264 | 20250306 | 142900 | 38446641500 | 35450 | 35450 | 35500 | 35450 | 2561 |
| 265 | 20250306 | 142800 | 38355829900 | 35450 | 35450 | 35500 | 35450 | 2398 |
| 266 | 20250306 | 142700 | 38270792050 | 35450 | 35450 | 35500 | 35450 | 3560 |
| 267 | 20250306 | 142600 | 38144542900 | 35500 | 35450 | 35500 | 35450 | 2677 |
| 268 | 20250306 | 142500 | 38049626850 | 35450 | 35500 | 35550 | 35450 | 7312 |
| 269 | 20250306 | 142400 | 37790021500 | 35500 | 35550 | 35550 | 35500 | 6420 |
| 270 | 20250306 | 142300 | 37561848400 | 35500 | 35550 | 35600 | 35500 | 3378 |
| 271 | 20250306 | 142200 | 37441742100 | 35550 | 35550 | 35600 | 35550 | 1889 |
| 272 | 20250306 | 142100 | 37374565850 | 35550 | 35550 | 35600 | 35550 | 2267 |
| 273 | 20250306 | 142000 | 37293900375 | 35550 | 35600 | 35600 | 35550 | 1676 |
| 274 | 20250306 | 141900 | 37234287850 | 35550 | 35550 | 35600 | 35550 | 1588 |
| 275 | 20250306 | 141800 | 37177821025 | 35550 | 35600 | 35700 | 35550 | 3691 |
| 276 | 20250306 | 141700 | 37046363775 | 35600 | 35550 | 35600 | 35550 | 3009 |
| 277 | 20250306 | 141600 | 36939307025 | 35600 | 35550 | 35650 | 35550 | 2652 |
| 278 | 20250306 | 141500 | 36844893725 | 35550 | 35500 | 35650 | 35500 | 4563 |
| 279 | 20250306 | 141400 | 36682612575 | 35500 | 35500 | 35550 | 35500 | 4696 |
| 280 | 20250306 | 141300 | 36515758575 | 35500 | 35550 | 35600 | 35500 | 2433 |
| 281 | 20250306 | 141200 | 36429316925 | 35550 | 35550 | 35600 | 35550 | 2357 |
| 282 | 20250306 | 141100 | 36345481125 | 35550 | 35550 | 35600 | 35550 | 903 |
| 283 | 20250306 | 141000 | 36313362825 | 35550 | 35550 | 35600 | 35550 | 1648 |
| 284 | 20250306 | 140900 | 36254757575 | 35550 | 35600 | 35650 | 35550 | 3766 |
| 285 | 20250306 | 140800 | 36120732050 | 35650 | 35600 | 35650 | 35600 | 2328 |
| 286 | 20250306 | 140700 | 36037830225 | 35650 | 35600 | 35650 | 35600 | 882 |
| 287 | 20250306 | 140600 | 36006415925 | 35600 | 35650 | 35700 | 35600 | 1764 |
| 288 | 20250306 | 140500 | 35943487475 | 35650 | 35650 | 35700 | 35650 | 1163 |
| 289 | 20250306 | 140400 | 35902002525 | 35650 | 35700 | 35700 | 35650 | 933 |
| 290 | 20250306 | 140300 | 35868722425 | 35650 | 35700 | 35800 | 35650 | 2362 |
| 291 | 20250306 | 140200 | 35784373075 | 35700 | 35800 | 35850 | 35650 | 13105 |
| 292 | 20250306 | 140100 | 35315491775 | 35850 | 35800 | 35850 | 35800 | 993 |
| 293 | 20250306 | 140000 | 35279916275 | 35800 | 35850 | 35900 | 35800 | 2447 |
| 294 | 20250306 | 135900 | 35192151725 | 35850 | 35900 | 35900 | 35850 | 923 |
| 295 | 20250306 | 135800 | 35159046525 | 35850 | 35850 | 35900 | 35850 | 969 |
| 296 | 20250306 | 135700 | 35124284050 | 35850 | 35850 | 35900 | 35800 | 3179 |
| 297 | 20250306 | 135600 | 35010335225 | 35850 | 35800 | 35900 | 35750 | 3304 |
| 298 | 20250306 | 135500 | 34892030675 | 35800 | 35850 | 35900 | 35800 | 2686 |
| 299 | 20250306 | 135400 | 34795726775 | 35850 | 35850 | 35900 | 35850 | 1786 |
| 300 | 20250306 | 135300 | 34731644850 | 35850 | 35750 | 35900 | 35750 | 2979 |
| 301 | 20250306 | 135200 | 34624859750 | 35750 | 35750 | 35800 | 35700 | 2137 |
| 302 | 20250306 | 135100 | 34548433500 | 35700 | 35750 | 35800 | 35650 | 5526 |
| 303 | 20250306 | 135000 | 34350994000 | 35750 | 35800 | 35800 | 35750 | 1072 |
| 304 | 20250306 | 134900 | 34312659500 | 35800 | 35850 | 35850 | 35750 | 1529 |
| 305 | 20250306 | 134800 | 34257894050 | 35850 | 35750 | 35850 | 35750 | 2600 |
| 306 | 20250306 | 134700 | 34164785625 | 35750 | 35750 | 35800 | 35750 | 1063 |
| 307 | 20250306 | 134600 | 34126769150 | 35800 | 35800 | 35850 | 35750 | 3108 |
| 308 | 20250306 | 134500 | 34015513625 | 35800 | 35850 | 35900 | 35800 | 3525 |
| 309 | 20250306 | 134400 | 33889194225 | 35850 | 35850 | 35900 | 35850 | 1418 |
| 310 | 20250306 | 134300 | 33838339225 | 35850 | 35850 | 35900 | 35800 | 1454 |
| 311 | 20250306 | 134200 | 33786193275 | 35850 | 35800 | 35850 | 35750 | 3688 |
| 312 | 20250306 | 134100 | 33654092325 | 35750 | 35800 | 35800 | 35750 | 1167 |
| 313 | 20250306 | 134000 | 33612336175 | 35750 | 35700 | 35800 | 35700 | 1341 |
| 314 | 20250306 | 133900 | 33564378225 | 35700 | 35700 | 35850 | 35700 | 5460 |
| 315 | 20250306 | 133800 | 33369110025 | 35700 | 35600 | 35750 | 35550 | 4724 |
| 316 | 20250306 | 133700 | 33200703025 | 35600 | 35650 | 35650 | 35550 | 1832 |
| 317 | 20250306 | 133600 | 33135483525 | 35600 | 35500 | 35650 | 35500 | 4423 |
| 318 | 20250306 | 133500 | 32978202975 | 35500 | 35550 | 35575 | 35500 | 993 |
| 319 | 20250306 | 133400 | 32942915400 | 35550 | 35600 | 35650 | 35550 | 1721 |
| 320 | 20250306 | 133300 | 32881660425 | 35600 | 35500 | 35650 | 35500 | 3883 |
| 321 | 20250306 | 133200 | 32743585925 | 35500 | 35450 | 35500 | 35450 | 4071 |
| 322 | 20250306 | 133100 | 32599150775 | 35450 | 35450 | 35500 | 35450 | 712 |
| 323 | 20250306 | 133000 | 32573896100 | 35500 | 35400 | 35550 | 35350 | 3250 |
| 324 | 20250306 | 132900 | 32458693700 | 35350 | 35550 | 35550 | 35350 | 5089 |
| 325 | 20250306 | 132800 | 32278229450 | 35500 | 35400 | 35550 | 35400 | 1962 |
| 326 | 20250306 | 132700 | 32208580350 | 35350 | 35350 | 35500 | 35350 | 8539 |
| 327 | 20250306 | 132600 | 31906065850 | 35300 | 35300 | 35400 | 35300 | 11422 |
| 328 | 20250306 | 132500 | 31502365175 | 35300 | 35300 | 35350 | 35300 | 1717 |
| 329 | 20250306 | 132400 | 31441724775 | 35300 | 35400 | 35450 | 35300 | 7254 |
| 330 | 20250306 | 132300 | 31185184250 | 35400 | 35400 | 35450 | 35400 | 3534 |
| 331 | 20250306 | 132200 | 31060071325 | 35400 | 35400 | 35450 | 35400 | 3420 |
| 332 | 20250306 | 132100 | 30938995825 | 35400 | 35550 | 35550 | 35400 | 6739 |
| 333 | 20250306 | 132000 | 30700032025 | 35550 | 35500 | 35550 | 35500 | 2162 |
| 334 | 20250306 | 131900 | 30623205475 | 35500 | 35525 | 35550 | 35500 | 2338 |
| 335 | 20250306 | 131800 | 30540195575 | 35550 | 35550 | 35600 | 35500 | 1914 |
| 336 | 20250306 | 131700 | 30472187350 | 35550 | 35550 | 35600 | 35550 | 968 |
| 337 | 20250306 | 131600 | 30437769600 | 35550 | 35500 | 35600 | 35450 | 5130 |
| 338 | 20250306 | 131500 | 30255590050 | 35500 | 35550 | 35550 | 35500 | 4486 |
| 339 | 20250306 | 131400 | 30096278250 | 35550 | 35550 | 35600 | 35550 | 1320 |
| 340 | 20250306 | 131300 | 30049345400 | 35550 | 35600 | 35625 | 35550 | 1914 |
| 341 | 20250306 | 131200 | 29981259650 | 35625 | 35700 | 35725 | 35600 | 3189 |
| 342 | 20250306 | 131100 | 29867471550 | 35725 | 35700 | 35750 | 35700 | 880 |
| 343 | 20250306 | 131000 | 29836048625 | 35700 | 35750 | 35750 | 35700 | 1267 |
| 344 | 20250306 | 130900 | 29790762125 | 35700 | 35750 | 35800 | 35700 | 3020 |
| 345 | 20250306 | 130800 | 29682805325 | 35750 | 35850 | 35850 | 35750 | 1522 |
| 346 | 20250306 | 130700 | 29628343375 | 35800 | 35750 | 35850 | 35750 | 2263 |
| 347 | 20250306 | 130600 | 29547334225 | 35750 | 35800 | 35800 | 35750 | 1740 |
| 348 | 20250306 | 130500 | 29485068825 | 35750 | 35750 | 35800 | 35750 | 1045 |
| 349 | 20250306 | 130400 | 29447677750 | 35750 | 35750 | 35800 | 35750 | 687 |
| 350 | 20250306 | 130300 | 29423103050 | 35750 | 35700 | 35800 | 35700 | 1719 |
| 351 | 20250306 | 130200 | 29361659700 | 35700 | 35600 | 35750 | 35600 | 3465 |
| 352 | 20250306 | 130100 | 29237989200 | 35600 | 35600 | 35650 | 35600 | 1237 |
| 353 | 20250306 | 130000 | 29193909850 | 35650 | 35650 | 35650 | 35600 | 2114 |
| 354 | 20250306 | 125900 | 29118585700 | 35650 | 35600 | 35650 | 35600 | 3760 |
| 355 | 20250306 | 125800 | 28984627075 | 35600 | 35600 | 35650 | 35600 | 764 |
| 356 | 20250306 | 125700 | 28957423025 | 35600 | 35600 | 35650 | 35600 | 1008 |
| 357 | 20250306 | 125600 | 28921522675 | 35600 | 35650 | 35650 | 35600 | 972 |
| 358 | 20250306 | 125500 | 28886909775 | 35600 | 35600 | 35650 | 35600 | 1390 |
| 359 | 20250306 | 125400 | 28837392125 | 35650 | 35600 | 35700 | 35600 | 4068 |
| 360 | 20250306 | 125300 | 28692395275 | 35650 | 35650 | 35650 | 35600 | 2054 |
| 361 | 20250306 | 125200 | 28619262975 | 35600 | 35650 | 35650 | 35600 | 650 |
| 362 | 20250306 | 125100 | 28596115200 | 35600 | 35600 | 35650 | 35600 | 908 |
| 363 | 20250306 | 125000 | 28563775475 | 35600 | 35550 | 35650 | 35550 | 2318 |
| 364 | 20250306 | 124900 | 28481260375 | 35600 | 35600 | 35650 | 35500 | 5741 |
| 365 | 20250306 | 124800 | 28276982125 | 35600 | 35550 | 35650 | 35550 | 2273 |
| 366 | 20250306 | 124700 | 28196042725 | 35550 | 35550 | 35600 | 35500 | 1426 |
| 367 | 20250306 | 124600 | 28145331025 | 35500 | 35550 | 35550 | 35500 | 1867 |
| 368 | 20250306 | 124500 | 28078992275 | 35550 | 35500 | 35600 | 35500 | 2602 |
| 369 | 20250306 | 124400 | 27986513775 | 35550 | 35450 | 35550 | 35400 | 2521 |
| 370 | 20250306 | 124300 | 27897083725 | 35400 | 35400 | 35450 | 35350 | 9686 |
| 371 | 20250306 | 124200 | 27554161075 | 35400 | 35600 | 35600 | 35400 | 22101 |
| 372 | 20250306 | 124100 | 26769656625 | 35550 | 35650 | 35700 | 35550 | 23054 |
| 373 | 20250306 | 124000 | 25948579575 | 35650 | 35650 | 35700 | 35650 | 1418 |
| 374 | 20250306 | 123900 | 25898023575 | 35700 | 35700 | 35700 | 35650 | 530 |
| 375 | 20250306 | 123800 | 25879119225 | 35700 | 35650 | 35700 | 35650 | 1237 |
| 376 | 20250306 | 123700 | 25835008200 | 35650 | 35700 | 35750 | 35650 | 1905 |
| 377 | 20250306 | 123600 | 25767040500 | 35750 | 35700 | 35750 | 35700 | 1237 |
| 378 | 20250306 | 123500 | 25722873850 | 35700 | 35700 | 35750 | 35700 | 1656 |
| 379 | 20250306 | 123400 | 25663742100 | 35700 | 35750 | 35750 | 35700 | 794 |
| 380 | 20250306 | 123300 | 25635385850 | 35750 | 35700 | 35750 | 35700 | 844 |
| 381 | 20250306 | 123200 | 25605247950 | 35700 | 35700 | 35750 | 35700 | 719 |
| 382 | 20250306 | 123100 | 25579571150 | 35700 | 35700 | 35750 | 35700 | 1406 |
| 383 | 20250306 | 123000 | 25529357450 | 35750 | 35700 | 35750 | 35700 | 1489 |
| 384 | 20250306 | 122900 | 25476191850 | 35750 | 35700 | 35750 | 35650 | 2775 |
| 385 | 20250306 | 122800 | 25377152925 | 35650 | 35750 | 35750 | 35650 | 2510 |
| 386 | 20250306 | 122700 | 25287582675 | 35700 | 35700 | 35750 | 35700 | 1378 |
| 387 | 20250306 | 122600 | 25238382150 | 35700 | 35700 | 35750 | 35700 | 2433 |
| 388 | 20250306 | 122500 | 25151517500 | 35700 | 35750 | 35800 | 35700 | 7716 |
| 389 | 20250306 | 122400 | 24875922400 | 35750 | 35800 | 35800 | 35750 | 566 |
| 390 | 20250306 | 122300 | 24855678550 | 35750 | 35750 | 35800 | 35750 | 690 |
| 391 | 20250306 | 122200 | 24831008500 | 35750 | 35800 | 35850 | 35750 | 1136 |
| 392 | 20250306 | 122100 | 24790346600 | 35800 | 35800 | 35850 | 35800 | 2456 |
| 393 | 20250306 | 122000 | 24702411875 | 35800 | 35800 | 35850 | 35800 | 580 |
| 394 | 20250306 | 121900 | 24681642725 | 35800 | 35800 | 35850 | 35800 | 829 |
| 395 | 20250306 | 121800 | 24651952375 | 35800 | 35850 | 35850 | 35800 | 1414 |
| 396 | 20250306 | 121700 | 24601308525 | 35850 | 35825 | 35850 | 35800 | 573 |
| 397 | 20250306 | 121600 | 24580788450 | 35850 | 35850 | 35900 | 35800 | 1323 |
| 398 | 20250306 | 121500 | 24533381500 | 35850 | 35850 | 35900 | 35850 | 1785 |
| 399 | 20250306 | 121400 | 24469384650 | 35850 | 35850 | 35900 | 35850 | 1088 |
| 400 | 20250306 | 121300 | 24430372750 | 35850 | 35900 | 35950 | 35850 | 1853 |
| 401 | 20250306 | 121200 | 24363850000 | 35900 | 35900 | 35950 | 35900 | 1030 |
| 402 | 20250306 | 121100 | 24326869150 | 35900 | 35950 | 36000 | 35900 | 2770 |
| 403 | 20250306 | 121000 | 24227349850 | 35950 | 35950 | 36000 | 35950 | 1304 |
| 404 | 20250306 | 120900 | 24180457500 | 35950 | 36000 | 36025 | 35950 | 2067 |
| 405 | 20250306 | 120800 | 24106058475 | 36025 | 36100 | 36150 | 36000 | 5033 |
| 406 | 20250306 | 120700 | 23924561950 | 36125 | 36150 | 36150 | 36100 | 1926 |
| 407 | 20250306 | 120600 | 23855029050 | 36150 | 36100 | 36150 | 36100 | 5706 |
| 408 | 20250306 | 120500 | 23649029800 | 36100 | 36150 | 36150 | 36100 | 445 |
| 409 | 20250306 | 120400 | 23632953850 | 36150 | 36125 | 36150 | 36100 | 1080 |
| 410 | 20250306 | 120300 | 23593947650 | 36125 | 36100 | 36150 | 36100 | 569 |
| 411 | 20250306 | 120200 | 23573393450 | 36100 | 36150 | 36150 | 36100 | 1267 |
| 412 | 20250306 | 120100 | 23527617500 | 36150 | 36100 | 36150 | 36100 | 1264 |
| 413 | 20250306 | 120000 | 23481965800 | 36100 | 36100 | 36150 | 36100 | 575 |
| 414 | 20250306 | 115900 | 23461195975 | 36100 | 36100 | 36150 | 36100 | 3809 |
| 415 | 20250306 | 115800 | 23323622075 | 36100 | 36100 | 36150 | 36100 | 628 |
| 416 | 20250306 | 115700 | 23300937700 | 36100 | 36100 | 36150 | 36100 | 775 |
| 417 | 20250306 | 115600 | 23272945400 | 36100 | 36100 | 36150 | 36100 | 3936 |
| 418 | 20250306 | 115500 | 23130767200 | 36150 | 36100 | 36150 | 36050 | 1521 |
| 419 | 20250306 | 115400 | 23075860300 | 36100 | 36050 | 36100 | 36050 | 2690 |
| 420 | 20250306 | 115300 | 22978802900 | 36100 | 36050 | 36100 | 36050 | 950 |
| 421 | 20250306 | 115200 | 22944525950 | 36050 | 36050 | 36150 | 36000 | 2251 |
| 422 | 20250306 | 115100 | 22863311000 | 36050 | 36000 | 36050 | 36000 | 4613 |
| 423 | 20250306 | 115000 | 22697033175 | 36000 | 36000 | 36050 | 36000 | 909 |
| 424 | 20250306 | 114900 | 22664289925 | 36000 | 35950 | 36050 | 35950 | 2719 |
| 425 | 20250306 | 114800 | 22566413700 | 35950 | 35950 | 36000 | 35950 | 1826 |
| 426 | 20250306 | 114700 | 22500698750 | 35950 | 35900 | 36000 | 35900 | 3100 |
| 427 | 20250306 | 114600 | 22389287900 | 35900 | 35950 | 35950 | 35900 | 650 |
| 428 | 20250306 | 114500 | 22365940950 | 35950 | 35900 | 35950 | 35850 | 3424 |
| 429 | 20250306 | 114400 | 22242991300 | 35850 | 35850 | 35900 | 35850 | 3323 |
| 430 | 20250306 | 114300 | 22123748300 | 35850 | 35850 | 35900 | 35850 | 607 |
| 431 | 20250306 | 114200 | 22101981100 | 35850 | 35850 | 35900 | 35850 | 771 |
| 432 | 20250306 | 114100 | 22074335450 | 35850 | 35900 | 35900 | 35850 | 475 |
| 433 | 20250306 | 114000 | 22057297450 | 35850 | 35800 | 35900 | 35800 | 1291 |
| 434 | 20250306 | 113900 | 22011019200 | 35800 | 35750 | 35850 | 35750 | 4437 |
| 435 | 20250306 | 113800 | 21852084050 | 35800 | 35750 | 35800 | 35750 | 3023 |
| 436 | 20250306 | 113700 | 21743970700 | 35750 | 35750 | 35800 | 35750 | 3656 |
| 437 | 20250306 | 113600 | 21613149300 | 35750 | 35750 | 35800 | 35750 | 3267 |
| 438 | 20250306 | 113500 | 21496232200 | 35750 | 35800 | 35800 | 35750 | 585 |
| 439 | 20250306 | 113400 | 21475308500 | 35750 | 35750 | 35800 | 35750 | 1013 |
| 440 | 20250306 | 113300 | 21439079100 | 35750 | 35750 | 35800 | 35750 | 2087 |
| 441 | 20250306 | 113200 | 21364407950 | 35750 | 35750 | 35800 | 35750 | 1149 |
| 442 | 20250306 | 113100 | 21323299600 | 35750 | 35775 | 35775 | 35750 | 1613 |
| 443 | 20250306 | 113000 | 21265632050 | 35750 | 35750 | 35800 | 35750 | 940 |
| 444 | 20250306 | 112900 | 21232021100 | 35750 | 35750 | 35800 | 35750 | 409 |
| 445 | 20250306 | 112800 | 21217390750 | 35800 | 35800 | 35800 | 35750 | 1162 |
| 446 | 20250306 | 112700 | 21175842800 | 35750 | 35800 | 35800 | 35750 | 1094 |
| 447 | 20250306 | 112600 | 21136725400 | 35750 | 35750 | 35800 | 35700 | 3093 |
| 448 | 20250306 | 112500 | 21026164125 | 35750 | 35750 | 35800 | 35750 | 3595 |
| 449 | 20250306 | 112400 | 20897501225 | 35750 | 35750 | 35800 | 35750 | 2400 |
| 450 | 20250306 | 112300 | 20811640775 | 35750 | 35800 | 35850 | 35750 | 2217 |
| 451 | 20250306 | 112200 | 20732286675 | 35800 | 35800 | 35850 | 35800 | 1205 |
| 452 | 20250306 | 112100 | 20689140675 | 35800 | 35800 | 35850 | 35800 | 1602 |
| 453 | 20250306 | 112000 | 20631783725 | 35850 | 35850 | 35875 | 35800 | 3157 |
| 454 | 20250306 | 111900 | 20518645700 | 35850 | 35850 | 35900 | 35850 | 1051 |
| 455 | 20250306 | 111800 | 20480949000 | 35850 | 35850 | 35900 | 35850 | 939 |
| 456 | 20250306 | 111700 | 20447279425 | 35850 | 35850 | 35900 | 35850 | 1386 |
| 457 | 20250306 | 111600 | 20397573675 | 35850 | 35850 | 35900 | 35850 | 1069 |
| 458 | 20250306 | 111500 | 20359235975 | 35900 | 35850 | 35900 | 35850 | 981 |
| 459 | 20250306 | 111400 | 20324060175 | 35850 | 35800 | 35900 | 35800 | 1423 |
| 460 | 20250306 | 111300 | 20273047925 | 35800 | 35850 | 35900 | 35800 | 1462 |
| 461 | 20250306 | 111200 | 20220650425 | 35850 | 35800 | 35900 | 35800 | 1877 |
| 462 | 20250306 | 111100 | 20153369925 | 35800 | 35850 | 35875 | 35800 | 3379 |
| 463 | 20250306 | 111000 | 20032272950 | 35850 | 35900 | 35900 | 35850 | 1228 |
| 464 | 20250306 | 110900 | 19988243425 | 35850 | 35900 | 35900 | 35850 | 1657 |
| 465 | 20250306 | 110800 | 19928813725 | 35850 | 35850 | 35900 | 35800 | 2812 |
| 466 | 20250306 | 110700 | 19828024375 | 35850 | 35850 | 35900 | 35850 | 1453 |
| 467 | 20250306 | 110600 | 19775907725 | 35850 | 35800 | 35900 | 35800 | 2303 |
| 468 | 20250306 | 110500 | 19693336825 | 35800 | 35850 | 35900 | 35800 | 6882 |
| 469 | 20250306 | 110400 | 19446817275 | 35850 | 35850 | 35900 | 35850 | 797 |
| 470 | 20250306 | 110300 | 19418236675 | 35850 | 35650 | 35900 | 35650 | 10284 |
| 471 | 20250306 | 110200 | 19050772875 | 35650 | 35700 | 35700 | 35650 | 2385 |
| 472 | 20250306 | 110100 | 18965711475 | 35700 | 35650 | 35700 | 35650 | 2429 |
| 473 | 20250306 | 110000 | 18879101825 | 35650 | 35700 | 35700 | 35650 | 3087 |
| 474 | 20250306 | 105900 | 18769017075 | 35650 | 35750 | 35800 | 35650 | 7217 |
| 475 | 20250306 | 105800 | 18511229575 | 35750 | 35750 | 35800 | 35750 | 2642 |
| 476 | 20250306 | 105700 | 18416765975 | 35750 | 35750 | 35800 | 35750 | 3725 |
| 477 | 20250306 | 105600 | 18283593075 | 35750 | 35750 | 35800 | 35750 | 1336 |
| 478 | 20250306 | 105500 | 18235816775 | 35750 | 35750 | 35800 | 35750 | 1806 |
| 479 | 20250306 | 105400 | 18171208775 | 35750 | 35800 | 35800 | 35750 | 1702 |
| 480 | 20250306 | 105300 | 18110335125 | 35750 | 35750 | 35800 | 35750 | 1102 |
| 481 | 20250306 | 105200 | 18070928850 | 35750 | 35800 | 35800 | 35750 | 2730 |
| 482 | 20250306 | 105100 | 17973312700 | 35750 | 35700 | 35800 | 35700 | 2249 |
| 483 | 20250306 | 105000 | 17892896450 | 35700 | 35750 | 35750 | 35700 | 2474 |
| 484 | 20250306 | 104900 | 17804487050 | 35700 | 35700 | 35750 | 35700 | 1501 |
| 485 | 20250306 | 104800 | 17750844450 | 35700 | 35750 | 35750 | 35700 | 1200 |
| 486 | 20250306 | 104700 | 17707994550 | 35700 | 35700 | 35750 | 35700 | 1517 |
| 487 | 20250306 | 104600 | 17653800050 | 35700 | 35600 | 35750 | 35600 | 7101 |
| 488 | 20250306 | 104500 | 17400668150 | 35600 | 35650 | 35650 | 35600 | 4647 |
| 489 | 20250306 | 104400 | 17235095200 | 35650 | 35650 | 35700 | 35650 | 3275 |
| 490 | 20250306 | 104300 | 17118334000 | 35650 | 35650 | 35700 | 35650 | 2452 |
| 491 | 20250306 | 104200 | 17030909450 | 35700 | 35700 | 35700 | 35650 | 2238 |
| 492 | 20250306 | 104100 | 16951107250 | 35700 | 35700 | 35725 | 35650 | 5871 |
| 493 | 20250306 | 104000 | 16741539775 | 35700 | 35800 | 35800 | 35700 | 4465 |
| 494 | 20250306 | 103900 | 16581926450 | 35750 | 35750 | 35800 | 35750 | 1241 |
| 495 | 20250306 | 103800 | 16537557650 | 35750 | 35800 | 35850 | 35750 | 10622 |
| 496 | 20250306 | 103700 | 16157295675 | 35800 | 35850 | 35850 | 35800 | 956 |
| 497 | 20250306 | 103600 | 16123045925 | 35850 | 35850 | 35900 | 35800 | 1885 |
| 498 | 20250306 | 103500 | 16055477975 | 35900 | 35900 | 35950 | 35800 | 14462 |
| 499 | 20250306 | 103400 | 15536692475 | 35900 | 35850 | 35925 | 35850 | 4290 |
| 500 | 20250306 | 103300 | 15382738825 | 35900 | 35900 | 35900 | 35850 | 673 |
| 501 | 20250306 | 103200 | 15358601200 | 35900 | 35900 | 35900 | 35850 | 1225 |
| 502 | 20250306 | 103100 | 15314633875 | 35850 | 35850 | 35900 | 35850 | 808 |
| 503 | 20250306 | 103000 | 15285650875 | 35900 | 35800 | 35900 | 35800 | 6046 |
| 504 | 20250306 | 102900 | 15068918175 | 35800 | 35800 | 35850 | 35800 | 1789 |
| 505 | 20250306 | 102800 | 15004831825 | 35850 | 35900 | 35900 | 35800 | 2907 |
| 506 | 20250306 | 102700 | 14900647975 | 35850 | 35950 | 35950 | 35850 | 4281 |
| 507 | 20250306 | 102600 | 14747072125 | 35900 | 35950 | 35950 | 35850 | 6158 |
| 508 | 20250306 | 102500 | 14525926475 | 35950 | 36000 | 36000 | 35950 | 7136 |
| 509 | 20250306 | 102400 | 14269093675 | 36000 | 36050 | 36050 | 36000 | 715 |
| 510 | 20250306 | 102300 | 14243335425 | 36000 | 36000 | 36050 | 36000 | 412 |
| 511 | 20250306 | 102200 | 14228491175 | 36000 | 36050 | 36050 | 36000 | 758 |
| 512 | 20250306 | 102100 | 14201176275 | 36000 | 36000 | 36050 | 36000 | 808 |
| 513 | 20250306 | 102000 | 14172079825 | 36050 | 36050 | 36050 | 36000 | 750 |
| 514 | 20250306 | 101900 | 14145058775 | 36000 | 36000 | 36050 | 35950 | 1575 |
| 515 | 20250306 | 101800 | 14088340425 | 36000 | 36000 | 36050 | 35950 | 3388 |
| 516 | 20250306 | 101700 | 13966330275 | 36000 | 36000 | 36050 | 35950 | 4708 |
| 517 | 20250306 | 101600 | 13796807425 | 36000 | 36000 | 36050 | 36000 | 435 |
| 518 | 20250306 | 101500 | 13781134725 | 36000 | 36000 | 36050 | 35950 | 2881 |
| 519 | 20250306 | 101400 | 13677434625 | 35950 | 36000 | 36000 | 35950 | 820 |
| 520 | 20250306 | 101300 | 13647927525 | 36000 | 36050 | 36050 | 35950 | 7591 |
| 521 | 20250306 | 101200 | 13374648175 | 36050 | 36050 | 36050 | 36000 | 858 |
| 522 | 20250306 | 101100 | 13343741100 | 36050 | 36050 | 36050 | 36000 | 1418 |
| 523 | 20250306 | 101000 | 13292653725 | 36050 | 36050 | 36050 | 36000 | 2947 |
| 524 | 20250306 | 100900 | 13186510725 | 36000 | 36000 | 36100 | 36000 | 2977 |
| 525 | 20250306 | 100800 | 13079213850 | 36000 | 36000 | 36050 | 35950 | 3327 |
| 526 | 20250306 | 100700 | 12959431500 | 36000 | 35950 | 36050 | 35900 | 5981 |
| 527 | 20250306 | 100600 | 12744389450 | 36000 | 35950 | 36000 | 35950 | 1335 |
| 528 | 20250306 | 100500 | 12696364000 | 36000 | 35950 | 36000 | 35900 | 8170 |
| 529 | 20250306 | 100400 | 12402688050 | 35950 | 35950 | 36000 | 35900 | 5555 |
| 530 | 20250306 | 100300 | 12203040950 | 36000 | 35850 | 36000 | 35800 | 2879 |
| 531 | 20250306 | 100200 | 12099630600 | 35800 | 35850 | 35900 | 35750 | 7399 |
| 532 | 20250306 | 100100 | 11834496575 | 35825 | 35700 | 35850 | 35700 | 3019 |
| 533 | 20250306 | 100000 | 11726316325 | 35800 | 35700 | 35800 | 35600 | 10362 |
| 534 | 20250306 | 095900 | 11356642950 | 35700 | 35900 | 35950 | 35700 | 10111 |
| 535 | 20250306 | 095800 | 10994358900 | 35950 | 35950 | 36000 | 35900 | 2995 |
| 536 | 20250306 | 095700 | 10886688200 | 35950 | 35900 | 36000 | 35900 | 2714 |
| 537 | 20250306 | 095600 | 10789112500 | 35925 | 35900 | 36000 | 35900 | 2954 |
| 538 | 20250306 | 095500 | 10682933300 | 35900 | 36000 | 36050 | 35850 | 11105 |
| 539 | 20250306 | 095400 | 10283576825 | 36050 | 36150 | 36150 | 36000 | 8196 |
| 540 | 20250306 | 095300 | 9987783400 | 36150 | 36150 | 36200 | 36100 | 8621 |
| 541 | 20250306 | 095200 | 9676174400 | 36150 | 36100 | 36150 | 36000 | 8597 |
| 542 | 20250306 | 095100 | 9365959625 | 36100 | 36200 | 36200 | 36050 | 13677 |
| 543 | 20250306 | 095000 | 8872250775 | 36200 | 36400 | 36400 | 36150 | 9656 |
| 544 | 20250306 | 094900 | 8521894125 | 36350 | 36500 | 36550 | 36350 | 11244 |
| 545 | 20250306 | 094800 | 8111914350 | 36500 | 36500 | 36550 | 36500 | 1398 |
| 546 | 20250306 | 094700 | 8060840150 | 36500 | 36500 | 36550 | 36500 | 479 |
| 547 | 20250306 | 094600 | 8043346850 | 36550 | 36600 | 36600 | 36500 | 4401 |
| 548 | 20250306 | 094500 | 7882496775 | 36600 | 36550 | 36600 | 36550 | 1330 |
| 549 | 20250306 | 094400 | 7833874125 | 36550 | 36600 | 36600 | 36550 | 1144 |
| 550 | 20250306 | 094300 | 7792032925 | 36600 | 36550 | 36600 | 36550 | 1445 |
| 551 | 20250306 | 094200 | 7739180925 | 36600 | 36550 | 36600 | 36550 | 1797 |
| 552 | 20250306 | 094100 | 7673464500 | 36550 | 36600 | 36600 | 36550 | 1978 |
| 553 | 20250306 | 094000 | 7601149075 | 36550 | 36550 | 36650 | 36550 | 3316 |
| 554 | 20250306 | 093900 | 7479856725 | 36600 | 36600 | 36600 | 36550 | 2760 |
| 555 | 20250306 | 093800 | 7378847125 | 36600 | 36500 | 36600 | 36500 | 1246 |
| 556 | 20250306 | 093700 | 7333295225 | 36500 | 36550 | 36600 | 36500 | 2235 |
| 557 | 20250306 | 093600 | 7251609725 | 36550 | 36550 | 36600 | 36500 | 3893 |
| 558 | 20250306 | 093500 | 7109322875 | 36550 | 36600 | 36625 | 36550 | 3234 |
| 559 | 20250306 | 093400 | 6991034775 | 36600 | 36650 | 36650 | 36600 | 4066 |
| 560 | 20250306 | 093300 | 6842210550 | 36600 | 36700 | 36700 | 36600 | 7457 |
| 561 | 20250306 | 093200 | 6568989525 | 36700 | 36650 | 36700 | 36650 | 1631 |
| 562 | 20250306 | 093100 | 6509179575 | 36650 | 36750 | 36775 | 36650 | 6344 |
| 563 | 20250306 | 093000 | 6276287925 | 36775 | 36750 | 36800 | 36750 | 2557 |
| 564 | 20250306 | 092900 | 6182314450 | 36750 | 36800 | 36800 | 36750 | 997 |
| 565 | 20250306 | 092800 | 6145666600 | 36750 | 36800 | 36850 | 36750 | 5369 |
| 566 | 20250306 | 092700 | 5948156700 | 36800 | 37000 | 37000 | 36800 | 7041 |
| 567 | 20250306 | 092600 | 5688108850 | 37000 | 37050 | 37050 | 37000 | 1859 |
| 568 | 20250306 | 092500 | 5619323600 | 37050 | 37100 | 37150 | 37000 | 4860 |
| 569 | 20250306 | 092400 | 5439132500 | 37150 | 37100 | 37150 | 37100 | 1571 |
| 570 | 20250306 | 092300 | 5380845950 | 37150 | 37200 | 37250 | 37150 | 13618 |
| 571 | 20250306 | 092200 | 4874314450 | 37250 | 37225 | 37250 | 37200 | 1527 |
| 572 | 20250306 | 092100 | 4817453350 | 37250 | 37150 | 37250 | 37150 | 1627 |
| 573 | 20250306 | 092000 | 4756929275 | 37150 | 37100 | 37150 | 37100 | 3669 |
| 574 | 20250306 | 091900 | 4620695075 | 37100 | 37150 | 37150 | 37100 | 625 |
| 575 | 20250306 | 091800 | 4597501475 | 37150 | 37150 | 37200 | 37100 | 4227 |
| 576 | 20250306 | 091700 | 4440521125 | 37150 | 37200 | 37200 | 37150 | 999 |
| 577 | 20250306 | 091600 | 4403362200 | 37200 | 37175 | 37200 | 37150 | 1395 |
| 578 | 20250306 | 091500 | 4351487250 | 37150 | 37200 | 37200 | 37100 | 2497 |
| 579 | 20250306 | 091400 | 4258691300 | 37200 | 37050 | 37200 | 37000 | 3308 |
| 580 | 20250306 | 091300 | 4135972950 | 37050 | 37050 | 37050 | 37000 | 1558 |
| 581 | 20250306 | 091200 | 4078288325 | 37000 | 37000 | 37050 | 36950 | 5435 |
| 582 | 20250306 | 091100 | 3877232525 | 37050 | 37025 | 37125 | 37000 | 4943 |
| 583 | 20250306 | 091000 | 3694115625 | 37000 | 36800 | 37050 | 36800 | 4647 |
| 584 | 20250306 | 090900 | 3522825175 | 36800 | 36875 | 36900 | 36800 | 1964 |
| 585 | 20250306 | 090800 | 3450455875 | 36875 | 36800 | 36900 | 36800 | 2028 |
| 586 | 20250306 | 090700 | 3375758000 | 36800 | 36850 | 36900 | 36800 | 11868 |
| 587 | 20250306 | 090600 | 2938579575 | 36800 | 36725 | 36800 | 36700 | 7556 |
| 588 | 20250306 | 090500 | 2660927250 | 36700 | 36750 | 36750 | 36700 | 2373 |
| 589 | 20250306 | 090400 | 2573803025 | 36750 | 36800 | 36800 | 36700 | 9535 |
| 590 | 20250306 | 090300 | 2223608300 | 36850 | 36700 | 36900 | 36600 | 5346 |
| 591 | 20250306 | 090200 | 2027351550 | 36700 | 37100 | 37150 | 36700 | 16091 |
| 592 | 20250306 | 090100 | 1433308050 | 37050 | 37200 | 37200 | 37000 | 4966 |
| 593 | 20250306 | 090000 | 1249204900 | 37100 | 37150 | 37250 | 37050 | 33633 |