32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 185600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 10196 |
| 3 | 20250306 | 185500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 4 | 20250306 | 185400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 5 | 20250306 | 185300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 6 | 20250306 | 185200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 7 | 20250306 | 185100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 8 | 20250306 | 185000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 9 | 20250306 | 184900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 10 | 20250306 | 184800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 11 | 20250306 | 184700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 12 | 20250306 | 184600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 13 | 20250306 | 184500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 14 | 20250306 | 184400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 15 | 20250306 | 184300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 16 | 20250306 | 184200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 17 | 20250306 | 184100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 18 | 20250306 | 184000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 19 | 20250306 | 183900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 20 | 20250306 | 183800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 21 | 20250306 | 183700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 22 | 20250306 | 183600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 23 | 20250306 | 183500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 24 | 20250306 | 183400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 25 | 20250306 | 183300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 26 | 20250306 | 183200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 27 | 20250306 | 183100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 28 | 20250306 | 183000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 29 | 20250306 | 182900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 30 | 20250306 | 182800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 31 | 20250306 | 182700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 32 | 20250306 | 182600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 10196 |
| 33 | 20250306 | 182500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 34 | 20250306 | 182400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 35 | 20250306 | 182300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 36 | 20250306 | 182200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 37 | 20250306 | 182100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 38 | 20250306 | 182000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 39 | 20250306 | 181900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 40 | 20250306 | 181800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 41 | 20250306 | 181700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 42 | 20250306 | 181600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 43 | 20250306 | 181500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 44 | 20250306 | 181400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 45 | 20250306 | 181300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 46 | 20250306 | 181200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 47 | 20250306 | 181100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 48 | 20250306 | 181000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 49 | 20250306 | 180900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 50 | 20250306 | 180800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 51 | 20250306 | 180700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 52 | 20250306 | 180600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 53 | 20250306 | 180500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 54 | 20250306 | 180400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 55 | 20250306 | 180300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 56 | 20250306 | 180200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 57 | 20250306 | 180100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 58 | 20250306 | 180000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 59 | 20250306 | 175900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 60 | 20250306 | 175800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 61 | 20250306 | 175700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 62 | 20250306 | 175600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 10196 |
| 63 | 20250306 | 175500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 64 | 20250306 | 175400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 65 | 20250306 | 175300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 66 | 20250306 | 175200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 67 | 20250306 | 175100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 68 | 20250306 | 175000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 69 | 20250306 | 174900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 70 | 20250306 | 174800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 71 | 20250306 | 174700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 72 | 20250306 | 174600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 73 | 20250306 | 174500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 74 | 20250306 | 174400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 75 | 20250306 | 174300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 76 | 20250306 | 174200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 77 | 20250306 | 174100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 78 | 20250306 | 174000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 79 | 20250306 | 173900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 80 | 20250306 | 173800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 81 | 20250306 | 173700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 82 | 20250306 | 173600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 83 | 20250306 | 173500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 84 | 20250306 | 173400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 85 | 20250306 | 173300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 86 | 20250306 | 173200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 87 | 20250306 | 173100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 88 | 20250306 | 173000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 89 | 20250306 | 172900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 90 | 20250306 | 172800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 91 | 20250306 | 172700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 92 | 20250306 | 172600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 10196 |
| 93 | 20250306 | 172500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 94 | 20250306 | 172400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 95 | 20250306 | 172300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 96 | 20250306 | 172200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 97 | 20250306 | 172100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 98 | 20250306 | 172000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 99 | 20250306 | 171900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 100 | 20250306 | 171800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 101 | 20250306 | 171700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 102 | 20250306 | 171600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 103 | 20250306 | 171500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 104 | 20250306 | 171400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 105 | 20250306 | 171300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 106 | 20250306 | 171200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 107 | 20250306 | 171100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 108 | 20250306 | 171000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 109 | 20250306 | 170900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 110 | 20250306 | 170800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 111 | 20250306 | 170700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 112 | 20250306 | 170600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 113 | 20250306 | 170500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 114 | 20250306 | 170400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 115 | 20250306 | 170300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 116 | 20250306 | 170200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 117 | 20250306 | 170100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 118 | 20250306 | 170000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 119 | 20250306 | 165900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 120 | 20250306 | 165800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 121 | 20250306 | 165700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 122 | 20250306 | 165600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 10196 |
| 123 | 20250306 | 165500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 124 | 20250306 | 165400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 125 | 20250306 | 165300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 126 | 20250306 | 165200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 127 | 20250306 | 165100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 128 | 20250306 | 165000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 129 | 20250306 | 164900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 130 | 20250306 | 164800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 131 | 20250306 | 164700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 132 | 20250306 | 164600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 133 | 20250306 | 164500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 134 | 20250306 | 164400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 135 | 20250306 | 164300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 136 | 20250306 | 164200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 137 | 20250306 | 164100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 138 | 20250306 | 164000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 139 | 20250306 | 163900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 140 | 20250306 | 163800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 141 | 20250306 | 163700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 142 | 20250306 | 163600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 143 | 20250306 | 163500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 144 | 20250306 | 163400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 145 | 20250306 | 163300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 146 | 20250306 | 163200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 147 | 20250306 | 163100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 148 | 20250306 | 163000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 149 | 20250306 | 162900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 150 | 20250306 | 162800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 151 | 20250306 | 162700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 152 | 20250306 | 162600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 10196 |
| 153 | 20250306 | 162500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 154 | 20250306 | 162400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 155 | 20250306 | 162300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 156 | 20250306 | 162200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 157 | 20250306 | 162100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 158 | 20250306 | 162000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 159 | 20250306 | 161900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 160 | 20250306 | 161800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 161 | 20250306 | 161700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 162 | 20250306 | 161600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 163 | 20250306 | 161500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 164 | 20250306 | 161400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 165 | 20250306 | 161300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 166 | 20250306 | 161200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 167 | 20250306 | 161100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 168 | 20250306 | 161000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 169 | 20250306 | 160900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 170 | 20250306 | 160800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 171 | 20250306 | 160700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 172 | 20250306 | 160600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 173 | 20250306 | 160500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 174 | 20250306 | 160400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 175 | 20250306 | 160300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 176 | 20250306 | 160200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 177 | 20250306 | 160100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 178 | 20250306 | 160000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 179 | 20250306 | 155900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 180 | 20250306 | 155800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 181 | 20250306 | 155700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 182 | 20250306 | 155600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 10196 |
| 183 | 20250306 | 155500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 184 | 20250306 | 155400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 185 | 20250306 | 155300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 186 | 20250306 | 155200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 187 | 20250306 | 155100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 188 | 20250306 | 155000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 189 | 20250306 | 154900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 190 | 20250306 | 154800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 191 | 20250306 | 154700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 192 | 20250306 | 154600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 193 | 20250306 | 154500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 194 | 20250306 | 154400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 195 | 20250306 | 154300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 196 | 20250306 | 154200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 197 | 20250306 | 154100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 198 | 20250306 | 154000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 199 | 20250306 | 153900 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 200 | 20250306 | 153800 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 201 | 20250306 | 153700 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 202 | 20250306 | 153600 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 203 | 20250306 | 153500 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 204 | 20250306 | 153400 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 205 | 20250306 | 153300 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 206 | 20250306 | 153200 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 207 | 20250306 | 153100 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 0 |
| 208 | 20250306 | 153000 | 6526211800 | 57100 | 57100 | 57100 | 57100 | 10196 |
| 209 | 20250306 | 152900 | 5944020200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 210 | 20250306 | 152800 | 5944020200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 211 | 20250306 | 152700 | 5944020200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 212 | 20250306 | 152600 | 5944020200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 213 | 20250306 | 152500 | 5944020200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 214 | 20250306 | 152400 | 5944020200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 215 | 20250306 | 152300 | 5944020200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 216 | 20250306 | 152200 | 5944020200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 217 | 20250306 | 152100 | 5944020200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 218 | 20250306 | 152000 | 5944020200 | 56900 | 56900 | 56900 | 56900 | 0 |
| 219 | 20250306 | 151900 | 5944020200 | 56900 | 56800 | 57100 | 56800 | 225 |
| 220 | 20250306 | 151800 | 5931205200 | 56900 | 56700 | 57000 | 56700 | 193 |
| 221 | 20250306 | 151700 | 5920212200 | 56700 | 56800 | 57000 | 56700 | 1078 |
| 222 | 20250306 | 151600 | 5858966800 | 56900 | 56700 | 56900 | 56700 | 929 |
| 223 | 20250306 | 151500 | 5806253700 | 56700 | 56800 | 57000 | 56700 | 1821 |
| 224 | 20250306 | 151400 | 5702869250 | 56900 | 56900 | 56900 | 56800 | 177 |
| 225 | 20250306 | 151300 | 5692804650 | 57000 | 56800 | 57100 | 56800 | 702 |
| 226 | 20250306 | 151200 | 5652843150 | 56900 | 57000 | 57100 | 56800 | 293 |
| 227 | 20250306 | 151100 | 5636152750 | 56900 | 57000 | 57000 | 56800 | 350 |
| 228 | 20250306 | 151000 | 5616241450 | 56900 | 56800 | 57000 | 56800 | 145 |
| 229 | 20250306 | 150900 | 5607991150 | 56800 | 56850 | 57100 | 56800 | 463 |
| 230 | 20250306 | 150800 | 5581638250 | 56900 | 56900 | 56900 | 56800 | 238 |
| 231 | 20250306 | 150700 | 5568109550 | 56900 | 56800 | 56900 | 56800 | 470 |
| 232 | 20250306 | 150600 | 5541397550 | 56800 | 56800 | 56900 | 56800 | 327 |
| 233 | 20250306 | 150500 | 5522808000 | 56800 | 56900 | 56900 | 56700 | 482 |
| 234 | 20250306 | 150400 | 5495433350 | 56800 | 56800 | 56900 | 56700 | 159 |
| 235 | 20250306 | 150300 | 5486398350 | 56800 | 56800 | 57000 | 56700 | 600 |
| 236 | 20250306 | 150200 | 5452306950 | 56900 | 56900 | 57000 | 56800 | 380 |
| 237 | 20250306 | 150100 | 5430707600 | 56900 | 56800 | 57000 | 56700 | 220 |
| 238 | 20250306 | 150000 | 5418197900 | 56800 | 57000 | 57100 | 56800 | 528 |
| 239 | 20250306 | 145900 | 5388174700 | 57000 | 56900 | 57100 | 56900 | 307 |
| 240 | 20250306 | 145800 | 5370692650 | 56900 | 56900 | 57000 | 56900 | 423 |
| 241 | 20250306 | 145700 | 5346611950 | 56900 | 56900 | 57000 | 56900 | 341 |
| 242 | 20250306 | 145600 | 5327192000 | 56900 | 56800 | 57000 | 56800 | 738 |
| 243 | 20250306 | 145500 | 5285252700 | 56900 | 56800 | 56900 | 56800 | 584 |
| 244 | 20250306 | 145400 | 5252055300 | 56800 | 56800 | 56900 | 56700 | 436 |
| 245 | 20250306 | 145300 | 5227273600 | 56800 | 56800 | 56900 | 56700 | 530 |
| 246 | 20250306 | 145200 | 5197158950 | 56800 | 56800 | 56900 | 56700 | 642 |
| 247 | 20250306 | 145100 | 5160677850 | 56900 | 56900 | 57000 | 56800 | 299 |
| 248 | 20250306 | 145000 | 5143666850 | 56900 | 57000 | 57000 | 56800 | 500 |
| 249 | 20250306 | 144900 | 5115225400 | 56800 | 56900 | 57000 | 56800 | 677 |
| 250 | 20250306 | 144800 | 5076729300 | 56900 | 56800 | 57000 | 56800 | 510 |
| 251 | 20250306 | 144700 | 5047728850 | 56900 | 56800 | 57000 | 56800 | 494 |
| 252 | 20250306 | 144600 | 5019649150 | 56800 | 56800 | 57000 | 56800 | 476 |
| 253 | 20250306 | 144500 | 4992602050 | 56800 | 56700 | 56900 | 56700 | 496 |
| 254 | 20250306 | 144400 | 4964434600 | 56800 | 56800 | 56900 | 56700 | 477 |
| 255 | 20250306 | 144300 | 4937339800 | 56800 | 56900 | 56900 | 56700 | 696 |
| 256 | 20250306 | 144200 | 4897816800 | 56800 | 56800 | 56900 | 56800 | 332 |
| 257 | 20250306 | 144100 | 4878936000 | 56800 | 56800 | 57000 | 56700 | 568 |
| 258 | 20250306 | 144000 | 4846667200 | 56800 | 57000 | 57000 | 56700 | 339 |
| 259 | 20250306 | 143900 | 4827410300 | 56900 | 56700 | 57000 | 56700 | 651 |
| 260 | 20250306 | 143800 | 4790425400 | 56700 | 56900 | 57000 | 56700 | 484 |
| 261 | 20250306 | 143700 | 4762895600 | 56900 | 56900 | 57000 | 56800 | 209 |
| 262 | 20250306 | 143600 | 4751009700 | 56900 | 56800 | 56900 | 56700 | 551 |
| 263 | 20250306 | 143500 | 4719699700 | 56900 | 56900 | 57000 | 56700 | 322 |
| 264 | 20250306 | 143400 | 4701379700 | 56900 | 56900 | 57000 | 56700 | 669 |
| 265 | 20250306 | 143300 | 4663329250 | 57000 | 56900 | 57000 | 56700 | 487 |
| 266 | 20250306 | 143200 | 4635602150 | 57000 | 56800 | 57000 | 56700 | 948 |
| 267 | 20250306 | 143100 | 4581690350 | 56800 | 56800 | 56900 | 56800 | 494 |
| 268 | 20250306 | 143000 | 4553621550 | 56800 | 56900 | 56900 | 56800 | 402 |
| 269 | 20250306 | 142900 | 4530768450 | 56900 | 57000 | 57000 | 56800 | 352 |
| 270 | 20250306 | 142800 | 4510753400 | 57000 | 56800 | 57000 | 56800 | 636 |
| 271 | 20250306 | 142700 | 4474571800 | 56800 | 56800 | 56900 | 56800 | 393 |
| 272 | 20250306 | 142600 | 4452248700 | 56800 | 56800 | 57000 | 56800 | 249 |
| 273 | 20250306 | 142500 | 4438091900 | 56800 | 57000 | 57100 | 56800 | 668 |
| 274 | 20250306 | 142400 | 4400090100 | 57000 | 57000 | 57100 | 56800 | 471 |
| 275 | 20250306 | 142300 | 4373261400 | 57000 | 56900 | 57000 | 56900 | 403 |
| 276 | 20250306 | 142200 | 4350315400 | 56900 | 56900 | 57100 | 56800 | 421 |
| 277 | 20250306 | 142100 | 4326334000 | 56900 | 57000 | 57100 | 56800 | 565 |
| 278 | 20250306 | 142000 | 4294155900 | 57000 | 57000 | 57100 | 56900 | 359 |
| 279 | 20250306 | 141900 | 4273683650 | 57000 | 57000 | 57100 | 56900 | 362 |
| 280 | 20250306 | 141800 | 4253039550 | 57000 | 57000 | 57100 | 57000 | 164 |
| 281 | 20250306 | 141700 | 4243689600 | 57100 | 57000 | 57100 | 57000 | 423 |
| 282 | 20250306 | 141600 | 4219567900 | 57000 | 57000 | 57100 | 57000 | 336 |
| 283 | 20250306 | 141500 | 4200395000 | 57100 | 57100 | 57100 | 57000 | 389 |
| 284 | 20250306 | 141400 | 4178210750 | 57100 | 57000 | 57200 | 57000 | 298 |
| 285 | 20250306 | 141300 | 4161208450 | 57000 | 57000 | 57100 | 56900 | 304 |
| 286 | 20250306 | 141200 | 4143873600 | 57000 | 57100 | 57200 | 57000 | 269 |
| 287 | 20250306 | 141100 | 4128511800 | 57100 | 57000 | 57200 | 56900 | 275 |
| 288 | 20250306 | 141000 | 4112823700 | 57000 | 57100 | 57200 | 56900 | 451 |
| 289 | 20250306 | 140900 | 4087092500 | 57000 | 57000 | 57100 | 57000 | 183 |
| 290 | 20250306 | 140800 | 4076656250 | 57000 | 57000 | 57100 | 56900 | 370 |
| 291 | 20250306 | 140700 | 4055563050 | 57000 | 57000 | 57200 | 56900 | 356 |
| 292 | 20250306 | 140600 | 4035248900 | 57000 | 57000 | 57100 | 57000 | 274 |
| 293 | 20250306 | 140500 | 4019624400 | 57100 | 56900 | 57200 | 56900 | 202 |
| 294 | 20250306 | 140400 | 4008091100 | 56900 | 57100 | 57200 | 56900 | 470 |
| 295 | 20250306 | 140300 | 3981270600 | 57000 | 57000 | 57200 | 56900 | 220 |
| 296 | 20250306 | 140200 | 3968724400 | 57000 | 57100 | 57100 | 56900 | 339 |
| 297 | 20250306 | 140100 | 3949411500 | 57100 | 57000 | 57200 | 56900 | 1597 |
| 298 | 20250306 | 140000 | 3858241700 | 56900 | 57100 | 57200 | 56900 | 316 |
| 299 | 20250306 | 135900 | 3840207700 | 57000 | 57000 | 57200 | 56950 | 434 |
| 300 | 20250306 | 135800 | 3815453250 | 57000 | 57100 | 57200 | 57000 | 140 |
| 301 | 20250306 | 135700 | 3807452650 | 57000 | 56900 | 57200 | 56900 | 718 |
| 302 | 20250306 | 135600 | 3766459250 | 56900 | 56900 | 57100 | 56900 | 161 |
| 303 | 20250306 | 135500 | 3757282750 | 56900 | 57200 | 57200 | 56900 | 446 |
| 304 | 20250306 | 135400 | 3731805100 | 57100 | 57100 | 57200 | 57100 | 177 |
| 305 | 20250306 | 135300 | 3721698100 | 57000 | 57100 | 57200 | 56900 | 269 |
| 306 | 20250306 | 135200 | 3706347800 | 57100 | 57200 | 57200 | 56900 | 277 |
| 307 | 20250306 | 135100 | 3690528400 | 57100 | 57000 | 57200 | 57000 | 569 |
| 308 | 20250306 | 135000 | 3658052700 | 57000 | 57100 | 57100 | 56900 | 169 |
| 309 | 20250306 | 134900 | 3648415000 | 57100 | 57000 | 57100 | 56900 | 344 |
| 310 | 20250306 | 134800 | 3628817300 | 57100 | 57000 | 57100 | 56900 | 152 |
| 311 | 20250306 | 134700 | 3620150050 | 57000 | 56900 | 57100 | 56800 | 348 |
| 312 | 20250306 | 134600 | 3600322850 | 56900 | 56850 | 57000 | 56800 | 361 |
| 313 | 20250306 | 134500 | 3579780300 | 56850 | 56900 | 57000 | 56800 | 192 |
| 314 | 20250306 | 134400 | 3568858750 | 56800 | 56800 | 57000 | 56800 | 276 |
| 315 | 20250306 | 134300 | 3553173150 | 56800 | 56800 | 57000 | 56800 | 110 |
| 316 | 20250306 | 134200 | 3546914750 | 57000 | 56800 | 57000 | 56800 | 993 |
| 317 | 20250306 | 134100 | 3490418550 | 56800 | 56800 | 56900 | 56800 | 121 |
| 318 | 20250306 | 134000 | 3483545050 | 56900 | 56900 | 56900 | 56800 | 344 |
| 319 | 20250306 | 133900 | 3463997250 | 56800 | 56800 | 56900 | 56800 | 119 |
| 320 | 20250306 | 133800 | 3457237700 | 56800 | 56800 | 56900 | 56800 | 430 |
| 321 | 20250306 | 133700 | 3432812000 | 56800 | 56800 | 56900 | 56800 | 85 |
| 322 | 20250306 | 133600 | 3427983650 | 56800 | 56900 | 56900 | 56800 | 187 |
| 323 | 20250306 | 133500 | 3417361800 | 56800 | 56800 | 56900 | 56800 | 93 |
| 324 | 20250306 | 133400 | 3412079000 | 56800 | 56900 | 56900 | 56800 | 68 |
| 325 | 20250306 | 133300 | 3408215000 | 56800 | 56900 | 57000 | 56800 | 67 |
| 326 | 20250306 | 133200 | 3404402700 | 56900 | 56900 | 56900 | 56900 | 62 |
| 327 | 20250306 | 133100 | 3400874900 | 56900 | 56900 | 57000 | 56900 | 153 |
| 328 | 20250306 | 133000 | 3392168200 | 56900 | 56950 | 57000 | 56900 | 131 |
| 329 | 20250306 | 132900 | 3384706350 | 56900 | 56800 | 57000 | 56800 | 411 |
| 330 | 20250306 | 132800 | 3361321500 | 56800 | 56800 | 56800 | 56800 | 27 |
| 331 | 20250306 | 132700 | 3359787900 | 56800 | 56800 | 56900 | 56800 | 258 |
| 332 | 20250306 | 132600 | 3345132950 | 56800 | 56800 | 56900 | 56800 | 51 |
| 333 | 20250306 | 132500 | 3342233150 | 56800 | 56900 | 56900 | 56700 | 782 |
| 334 | 20250306 | 132400 | 3297816000 | 56800 | 56800 | 56800 | 56800 | 34 |
| 335 | 20250306 | 132300 | 3295884800 | 56900 | 56800 | 56900 | 56800 | 219 |
| 336 | 20250306 | 132200 | 3283445250 | 56800 | 56800 | 56800 | 56800 | 119 |
| 337 | 20250306 | 132100 | 3276686050 | 56800 | 56800 | 56900 | 56800 | 33 |
| 338 | 20250306 | 132000 | 3274809850 | 56900 | 57000 | 57000 | 56800 | 120 |
| 339 | 20250306 | 131900 | 3267980850 | 56800 | 56800 | 56900 | 56800 | 148 |
| 340 | 20250306 | 131800 | 3259564650 | 56900 | 56900 | 56950 | 56800 | 27 |
| 341 | 20250306 | 131700 | 3258028750 | 57000 | 56900 | 57000 | 56800 | 246 |
| 342 | 20250306 | 131600 | 3244022850 | 56900 | 56800 | 56900 | 56700 | 1119 |
| 343 | 20250306 | 131500 | 3180478550 | 56800 | 56800 | 56850 | 56800 | 42 |
| 344 | 20250306 | 131400 | 3178092900 | 56850 | 56800 | 56850 | 56800 | 171 |
| 345 | 20250306 | 131300 | 3168380050 | 56850 | 56800 | 56850 | 56800 | 218 |
| 346 | 20250306 | 131200 | 3155996750 | 56800 | 56800 | 56800 | 56800 | 59 |
| 347 | 20250306 | 131100 | 3152645550 | 56850 | 56800 | 56850 | 56800 | 56 |
| 348 | 20250306 | 131000 | 3149462950 | 56800 | 56850 | 56850 | 56800 | 27 |
| 349 | 20250306 | 130900 | 3147929300 | 56850 | 56800 | 56850 | 56800 | 29 |
| 350 | 20250306 | 130800 | 3146280900 | 56800 | 56800 | 56800 | 56800 | 55 |
| 351 | 20250306 | 130700 | 3143156900 | 56800 | 56800 | 56800 | 56800 | 29 |
| 352 | 20250306 | 130600 | 3141509700 | 56850 | 56850 | 56850 | 56800 | 10 |
| 353 | 20250306 | 130500 | 3140941600 | 56800 | 56800 | 56850 | 56800 | 88 |
| 354 | 20250306 | 130400 | 3135941300 | 56800 | 56800 | 56800 | 56800 | 27 |
| 355 | 20250306 | 130300 | 3134407700 | 56800 | 56800 | 56850 | 56800 | 26 |
| 356 | 20250306 | 130200 | 3132930850 | 56800 | 56800 | 56800 | 56800 | 11 |
| 357 | 20250306 | 130100 | 3132306050 | 56800 | 56800 | 56850 | 56800 | 59 |
| 358 | 20250306 | 130000 | 3128954750 | 56850 | 56850 | 56850 | 56800 | 47 |
| 359 | 20250306 | 125900 | 3126284200 | 56850 | 56800 | 56900 | 56800 | 575 |
| 360 | 20250306 | 125800 | 3093584200 | 56800 | 56800 | 56850 | 56800 | 35 |
| 361 | 20250306 | 125700 | 3091596100 | 56800 | 56800 | 56850 | 56800 | 90 |
| 362 | 20250306 | 125600 | 3086483900 | 56800 | 56800 | 56850 | 56800 | 909 |
| 363 | 20250306 | 125500 | 3034850850 | 56800 | 56800 | 56850 | 56800 | 112 |
| 364 | 20250306 | 125400 | 3028485900 | 56850 | 56900 | 56900 | 56800 | 397 |
| 365 | 20250306 | 125300 | 3005901050 | 57000 | 56700 | 57100 | 56700 | 3445 |
| 366 | 20250306 | 125200 | 2810214200 | 56700 | 56750 | 56750 | 56700 | 54 |
| 367 | 20250306 | 125100 | 2807151450 | 56700 | 56700 | 56750 | 56700 | 29 |
| 368 | 20250306 | 125000 | 2805506550 | 56750 | 56700 | 56750 | 56700 | 99 |
| 369 | 20250306 | 124900 | 2799891050 | 56700 | 56700 | 56700 | 56700 | 28 |
| 370 | 20250306 | 124800 | 2798303450 | 56700 | 56700 | 56750 | 56700 | 58 |
| 371 | 20250306 | 124700 | 2795013600 | 56750 | 56700 | 56750 | 56700 | 51 |
| 372 | 20250306 | 124600 | 2792120550 | 56700 | 56700 | 56750 | 56700 | 53 |
| 373 | 20250306 | 124500 | 2789115250 | 56700 | 56750 | 56750 | 56700 | 35 |
| 374 | 20250306 | 124400 | 2787130500 | 56700 | 56700 | 56750 | 56700 | 86 |
| 375 | 20250306 | 124300 | 2782252100 | 56750 | 56700 | 56750 | 56700 | 65 |
| 376 | 20250306 | 124200 | 2778565750 | 56700 | 56750 | 56750 | 56700 | 38 |
| 377 | 20250306 | 124100 | 2776410950 | 56700 | 56700 | 56750 | 56700 | 63 |
| 378 | 20250306 | 124000 | 2772836850 | 56700 | 56700 | 56750 | 56700 | 55 |
| 379 | 20250306 | 123900 | 2769718300 | 56700 | 56700 | 56750 | 56700 | 121 |
| 380 | 20250306 | 123800 | 2762856500 | 56700 | 56700 | 56750 | 56700 | 34 |
| 381 | 20250306 | 123700 | 2760927700 | 56700 | 56700 | 56750 | 56700 | 773 |
| 382 | 20250306 | 123600 | 2717062350 | 56700 | 56700 | 56750 | 56700 | 21 |
| 383 | 20250306 | 123500 | 2715871600 | 56700 | 56700 | 56750 | 56700 | 93 |
| 384 | 20250306 | 123400 | 2710596550 | 56700 | 56700 | 56750 | 56700 | 104 |
| 385 | 20250306 | 123300 | 2704697950 | 56700 | 56750 | 56750 | 56700 | 833 |
| 386 | 20250306 | 123200 | 2657457550 | 56700 | 56700 | 56750 | 56700 | 163 |
| 387 | 20250306 | 123100 | 2648210950 | 56700 | 56700 | 56750 | 56700 | 23 |
| 388 | 20250306 | 123000 | 2646905950 | 56700 | 56700 | 56750 | 56700 | 30 |
| 389 | 20250306 | 122900 | 2645204750 | 56700 | 56700 | 56700 | 56700 | 61 |
| 390 | 20250306 | 122800 | 2641746050 | 56700 | 56700 | 56750 | 56700 | 58 |
| 391 | 20250306 | 122700 | 2638456950 | 56700 | 56750 | 56750 | 56700 | 39 |
| 392 | 20250306 | 122600 | 2636244800 | 56700 | 56700 | 56750 | 56700 | 40 |
| 393 | 20250306 | 122500 | 2633976250 | 56700 | 56700 | 56750 | 56700 | 61 |
| 394 | 20250306 | 122400 | 2630517400 | 56700 | 56700 | 56750 | 56700 | 80 |
| 395 | 20250306 | 122300 | 2625981200 | 56700 | 56700 | 56700 | 56700 | 40 |
| 396 | 20250306 | 122200 | 2623713200 | 56700 | 56700 | 56750 | 56700 | 255 |
| 397 | 20250306 | 122100 | 2609243850 | 56700 | 56700 | 56750 | 56700 | 48 |
| 398 | 20250306 | 122000 | 2606522000 | 56700 | 56700 | 56750 | 56700 | 30 |
| 399 | 20250306 | 121900 | 2604820450 | 56700 | 56700 | 56750 | 56700 | 26 |
| 400 | 20250306 | 121800 | 2603346000 | 56700 | 56700 | 56750 | 56700 | 280 |
| 401 | 20250306 | 121700 | 2587465050 | 56700 | 56700 | 56750 | 56700 | 75 |
| 402 | 20250306 | 121600 | 2583211000 | 56700 | 56750 | 56750 | 56700 | 33 |
| 403 | 20250306 | 121500 | 2581339350 | 56750 | 56750 | 56750 | 56700 | 910 |
| 404 | 20250306 | 121400 | 2529701100 | 56700 | 56700 | 56750 | 56700 | 54 |
| 405 | 20250306 | 121300 | 2526637950 | 56700 | 56700 | 56700 | 56700 | 54 |
| 406 | 20250306 | 121200 | 2523576150 | 56700 | 56700 | 56750 | 56700 | 29 |
| 407 | 20250306 | 121100 | 2521931650 | 56700 | 56700 | 56700 | 56700 | 22 |
| 408 | 20250306 | 121000 | 2520684250 | 56700 | 56700 | 56750 | 56700 | 102 |
| 409 | 20250306 | 120900 | 2514899800 | 56700 | 56700 | 56700 | 56700 | 598 |
| 410 | 20250306 | 120800 | 2480993200 | 56700 | 56700 | 56750 | 56700 | 43 |
| 411 | 20250306 | 120700 | 2478554900 | 56750 | 56700 | 56750 | 56700 | 138 |
| 412 | 20250306 | 120600 | 2470724150 | 56700 | 56700 | 56750 | 56700 | 51 |
| 413 | 20250306 | 120500 | 2467832200 | 56750 | 56700 | 56750 | 56700 | 71 |
| 414 | 20250306 | 120400 | 2463804850 | 56750 | 56750 | 56750 | 56700 | 28 |
| 415 | 20250306 | 120300 | 2462217000 | 56700 | 56700 | 56750 | 56700 | 24 |
| 416 | 20250306 | 120200 | 2460856000 | 56700 | 56700 | 56750 | 56700 | 72 |
| 417 | 20250306 | 120100 | 2456772350 | 56700 | 56700 | 56750 | 56700 | 58 |
| 418 | 20250306 | 120000 | 2453482700 | 56700 | 56750 | 56750 | 56700 | 27 |
| 419 | 20250306 | 115900 | 2451951700 | 56750 | 56700 | 56800 | 56700 | 147 |
| 420 | 20250306 | 115800 | 2443607800 | 56800 | 56700 | 56800 | 56700 | 141 |
| 421 | 20250306 | 115700 | 2435613000 | 56750 | 56700 | 56800 | 56700 | 45 |
| 422 | 20250306 | 115600 | 2433059950 | 56700 | 56700 | 56800 | 56700 | 319 |
| 423 | 20250306 | 115500 | 2414969200 | 56700 | 56700 | 56700 | 56700 | 46 |
| 424 | 20250306 | 115400 | 2412361000 | 56800 | 56750 | 56800 | 56700 | 138 |
| 425 | 20250306 | 115300 | 2404534200 | 56700 | 56700 | 56800 | 56700 | 113 |
| 426 | 20250306 | 115200 | 2398118450 | 56700 | 56750 | 56800 | 56650 | 304 |
| 427 | 20250306 | 115100 | 2380881600 | 56700 | 56700 | 56750 | 56700 | 56 |
| 428 | 20250306 | 115000 | 2377706150 | 56700 | 56700 | 56800 | 56700 | 49 |
| 429 | 20250306 | 114900 | 2374924450 | 56700 | 56750 | 56800 | 56700 | 158 |
| 430 | 20250306 | 114800 | 2365964350 | 56800 | 56750 | 56800 | 56700 | 47 |
| 431 | 20250306 | 114700 | 2363298300 | 56700 | 56700 | 56800 | 56700 | 355 |
| 432 | 20250306 | 114600 | 2343161800 | 56700 | 56750 | 56750 | 56700 | 53 |
| 433 | 20250306 | 114500 | 2340155450 | 56700 | 56700 | 56750 | 56700 | 129 |
| 434 | 20250306 | 114400 | 2332841050 | 56700 | 56700 | 56750 | 56700 | 74 |
| 435 | 20250306 | 114300 | 2328644500 | 56700 | 56800 | 56900 | 56700 | 68 |
| 436 | 20250306 | 114200 | 2324783100 | 56800 | 56700 | 56800 | 56700 | 795 |
| 437 | 20250306 | 114100 | 2279701850 | 56800 | 56700 | 56800 | 56700 | 694 |
| 438 | 20250306 | 114000 | 2240295150 | 56700 | 56800 | 56800 | 56700 | 80 |
| 439 | 20250306 | 113900 | 2235757900 | 56700 | 56700 | 56800 | 56600 | 307 |
| 440 | 20250306 | 113800 | 2218342500 | 56700 | 56700 | 56800 | 56700 | 32 |
| 441 | 20250306 | 113700 | 2216528000 | 56700 | 56750 | 56800 | 56700 | 99 |
| 442 | 20250306 | 113600 | 2210911650 | 56700 | 56700 | 56800 | 56700 | 200 |
| 443 | 20250306 | 113500 | 2199570150 | 56750 | 56800 | 56800 | 56700 | 35 |
| 444 | 20250306 | 113400 | 2197585050 | 56700 | 56700 | 56700 | 56650 | 241 |
| 445 | 20250306 | 113300 | 2183920700 | 56700 | 56700 | 56800 | 56600 | 199 |
| 446 | 20250306 | 113200 | 2172641200 | 56700 | 56600 | 56700 | 56600 | 220 |
| 447 | 20250306 | 113100 | 2160170300 | 56700 | 56600 | 56700 | 56600 | 29 |
| 448 | 20250306 | 113000 | 2158527300 | 56700 | 56750 | 56750 | 56600 | 225 |
| 449 | 20250306 | 112900 | 2145771300 | 56700 | 56750 | 56750 | 56700 | 37 |
| 450 | 20250306 | 112800 | 2143673350 | 56700 | 56700 | 56800 | 56600 | 179 |
| 451 | 20250306 | 112700 | 2133524550 | 56700 | 56750 | 56800 | 56600 | 139 |
| 452 | 20250306 | 112600 | 2125641800 | 56700 | 56700 | 56750 | 56700 | 62 |
| 453 | 20250306 | 112500 | 2122126350 | 56700 | 56600 | 56750 | 56600 | 382 |
| 454 | 20250306 | 112400 | 2100467150 | 56600 | 56600 | 56700 | 56600 | 53 |
| 455 | 20250306 | 112300 | 2097464450 | 56700 | 56700 | 56800 | 56600 | 93 |
| 456 | 20250306 | 112200 | 2092189450 | 56700 | 56600 | 56700 | 56600 | 72 |
| 457 | 20250306 | 112100 | 2088110050 | 56700 | 56700 | 56750 | 56600 | 242 |
| 458 | 20250306 | 112000 | 2074390200 | 56700 | 56700 | 56750 | 56700 | 32 |
| 459 | 20250306 | 111900 | 2072575700 | 56800 | 56700 | 56800 | 56700 | 573 |
| 460 | 20250306 | 111800 | 2040085900 | 56700 | 56700 | 56700 | 56600 | 194 |
| 461 | 20250306 | 111700 | 2029094050 | 56600 | 56600 | 56700 | 56600 | 664 |
| 462 | 20250306 | 111600 | 1991510750 | 56700 | 56600 | 56700 | 56600 | 135 |
| 463 | 20250306 | 111500 | 1983860950 | 56600 | 56600 | 56700 | 56600 | 258 |
| 464 | 20250306 | 111400 | 1969256650 | 56600 | 56600 | 56650 | 56600 | 46 |
| 465 | 20250306 | 111300 | 1966652500 | 56600 | 56600 | 56700 | 56600 | 29 |
| 466 | 20250306 | 111200 | 1965011000 | 56600 | 56700 | 56700 | 56550 | 369 |
| 467 | 20250306 | 111100 | 1944125500 | 56600 | 56600 | 56700 | 56600 | 79 |
| 468 | 20250306 | 111000 | 1939652450 | 56650 | 56600 | 56700 | 56600 | 180 |
| 469 | 20250306 | 110900 | 1929463900 | 56600 | 56600 | 56700 | 56600 | 71 |
| 470 | 20250306 | 110800 | 1925444900 | 56600 | 56700 | 56800 | 56600 | 95 |
| 471 | 20250306 | 110700 | 1920058550 | 56700 | 56600 | 56700 | 56600 | 111 |
| 472 | 20250306 | 110600 | 1913766850 | 56700 | 56600 | 56700 | 56600 | 167 |
| 473 | 20250306 | 110500 | 1904311750 | 56700 | 56600 | 56700 | 56600 | 416 |
| 474 | 20250306 | 110400 | 1880758700 | 56600 | 56600 | 56700 | 56500 | 333 |
| 475 | 20250306 | 110300 | 1861911300 | 56600 | 56600 | 56700 | 56600 | 35 |
| 476 | 20250306 | 110200 | 1859928750 | 56600 | 56600 | 56700 | 56500 | 209 |
| 477 | 20250306 | 110100 | 1848096800 | 56600 | 56600 | 56600 | 56500 | 505 |
| 478 | 20250306 | 110000 | 1819516800 | 56500 | 56600 | 56600 | 56500 | 144 |
| 479 | 20250306 | 105900 | 1811372300 | 56500 | 56600 | 56600 | 56500 | 52 |
| 480 | 20250306 | 105800 | 1808430800 | 56700 | 56550 | 56700 | 56500 | 116 |
| 481 | 20250306 | 105700 | 1801868900 | 56500 | 56500 | 56600 | 56500 | 152 |
| 482 | 20250306 | 105600 | 1793279550 | 56500 | 56600 | 56700 | 56500 | 124 |
| 483 | 20250306 | 105500 | 1786259850 | 56500 | 56700 | 56800 | 56500 | 577 |
| 484 | 20250306 | 105400 | 1753578800 | 56600 | 56500 | 56700 | 56500 | 52 |
| 485 | 20250306 | 105300 | 1750636850 | 56550 | 56700 | 56700 | 56550 | 454 |
| 486 | 20250306 | 105200 | 1724940450 | 56800 | 56600 | 57000 | 56600 | 1595 |
| 487 | 20250306 | 105100 | 1634342750 | 56650 | 56600 | 56650 | 56600 | 255 |
| 488 | 20250306 | 105000 | 1619909700 | 56600 | 56600 | 56700 | 56600 | 49 |
| 489 | 20250306 | 104900 | 1617136100 | 56700 | 56600 | 56700 | 56600 | 224 |
| 490 | 20250306 | 104800 | 1604450100 | 56600 | 56600 | 56650 | 56600 | 24 |
| 491 | 20250306 | 104700 | 1603091400 | 56600 | 56650 | 56650 | 56600 | 19 |
| 492 | 20250306 | 104600 | 1602015950 | 56600 | 56600 | 56700 | 56600 | 610 |
| 493 | 20250306 | 104500 | 1567486450 | 56600 | 56600 | 56700 | 56500 | 81 |
| 494 | 20250306 | 104400 | 1562900150 | 56500 | 56600 | 56650 | 56500 | 214 |
| 495 | 20250306 | 104300 | 1550787650 | 56600 | 56600 | 56650 | 56600 | 10 |
| 496 | 20250306 | 104200 | 1550221600 | 56600 | 56700 | 56700 | 56500 | 368 |
| 497 | 20250306 | 104100 | 1529391600 | 56700 | 56600 | 56800 | 56600 | 44 |
| 498 | 20250306 | 104000 | 1526898000 | 56500 | 56600 | 56900 | 56500 | 995 |
| 499 | 20250306 | 103900 | 1470513850 | 56650 | 56600 | 56650 | 56600 | 29 |
| 500 | 20250306 | 103800 | 1468871400 | 56600 | 56800 | 56800 | 56600 | 287 |
| 501 | 20250306 | 103700 | 1452601500 | 56700 | 56550 | 56800 | 56500 | 1111 |
| 502 | 20250306 | 103600 | 1389618500 | 56500 | 56550 | 56550 | 56500 | 139 |
| 503 | 20250306 | 103500 | 1381764550 | 56550 | 56600 | 56650 | 56550 | 164 |
| 504 | 20250306 | 103400 | 1372482550 | 56600 | 56650 | 56700 | 56500 | 423 |
| 505 | 20250306 | 103300 | 1348542000 | 56600 | 56600 | 56700 | 56600 | 535 |
| 506 | 20250306 | 103200 | 1318259100 | 56700 | 56600 | 56700 | 56500 | 50 |
| 507 | 20250306 | 103100 | 1315430000 | 56600 | 56600 | 56650 | 56600 | 344 |
| 508 | 20250306 | 103000 | 1295959300 | 56600 | 56650 | 56650 | 56600 | 36 |
| 509 | 20250306 | 102900 | 1293921600 | 56600 | 56600 | 56650 | 56600 | 243 |
| 510 | 20250306 | 102800 | 1280167750 | 56650 | 56600 | 56700 | 56600 | 26 |
| 511 | 20250306 | 102700 | 1278695250 | 56600 | 56600 | 56700 | 56550 | 474 |
| 512 | 20250306 | 102600 | 1251868300 | 56600 | 56600 | 56650 | 56600 | 465 |
| 513 | 20250306 | 102500 | 1225548800 | 56650 | 56700 | 56700 | 56600 | 262 |
| 514 | 20250306 | 102400 | 1210718100 | 56700 | 56600 | 56700 | 56600 | 190 |
| 515 | 20250306 | 102300 | 1199946800 | 56600 | 56600 | 56650 | 56600 | 199 |
| 516 | 20250306 | 102200 | 1188681950 | 56600 | 56650 | 56650 | 56600 | 11 |
| 517 | 20250306 | 102100 | 1188059200 | 56600 | 56600 | 56700 | 56600 | 35 |
| 518 | 20250306 | 102000 | 1186077600 | 56600 | 56700 | 56700 | 56600 | 520 |
| 519 | 20250306 | 101900 | 1156644050 | 56600 | 56650 | 56700 | 56600 | 42 |
| 520 | 20250306 | 101800 | 1154266250 | 56600 | 56600 | 56650 | 56600 | 172 |
| 521 | 20250306 | 101700 | 1144530800 | 56600 | 56600 | 56650 | 56600 | 24 |
| 522 | 20250306 | 101600 | 1143172300 | 56650 | 56600 | 56800 | 56600 | 178 |
| 523 | 20250306 | 101500 | 1133081900 | 56600 | 56600 | 56650 | 56600 | 16 |
| 524 | 20250306 | 101400 | 1132176000 | 56600 | 56700 | 56700 | 56600 | 125 |
| 525 | 20250306 | 101300 | 1125099700 | 56700 | 56600 | 56700 | 56600 | 86 |
| 526 | 20250306 | 101200 | 1120227300 | 56600 | 56700 | 56700 | 56600 | 242 |
| 527 | 20250306 | 101100 | 1106529800 | 56700 | 56700 | 56700 | 56600 | 55 |
| 528 | 20250306 | 101000 | 1103412400 | 56600 | 56600 | 56700 | 56600 | 183 |
| 529 | 20250306 | 100900 | 1093052500 | 56600 | 56700 | 56700 | 56600 | 329 |
| 530 | 20250306 | 100800 | 1074418000 | 56700 | 56800 | 56800 | 56700 | 132 |
| 531 | 20250306 | 100700 | 1066921100 | 56800 | 56700 | 56800 | 56700 | 239 |
| 532 | 20250306 | 100600 | 1053346900 | 56800 | 56700 | 56800 | 56700 | 49 |
| 533 | 20250306 | 100500 | 1050568400 | 56700 | 56900 | 56900 | 56700 | 57 |
| 534 | 20250306 | 100400 | 1047334700 | 56700 | 56700 | 56800 | 56700 | 46 |
| 535 | 20250306 | 100300 | 1044725400 | 56900 | 56800 | 56900 | 56600 | 474 |
| 536 | 20250306 | 100200 | 1017843200 | 56800 | 56600 | 56800 | 56600 | 414 |
| 537 | 20250306 | 100100 | 994362100 | 56600 | 56600 | 56700 | 56600 | 463 |
| 538 | 20250306 | 100000 | 968150800 | 56700 | 56700 | 56700 | 56600 | 82 |
| 539 | 20250306 | 095900 | 963502100 | 56600 | 56600 | 56700 | 56600 | 234 |
| 540 | 20250306 | 095800 | 950256000 | 56700 | 56600 | 56700 | 56600 | 36 |
| 541 | 20250306 | 095700 | 948218300 | 56700 | 56700 | 56700 | 56600 | 224 |
| 542 | 20250306 | 095600 | 935518000 | 56700 | 56700 | 56800 | 56700 | 31 |
| 543 | 20250306 | 095500 | 933759800 | 56700 | 56700 | 56700 | 56600 | 40 |
| 544 | 20250306 | 095400 | 931493200 | 56600 | 56700 | 56700 | 56600 | 504 |
| 545 | 20250306 | 095300 | 902959100 | 56600 | 56600 | 56800 | 56600 | 58 |
| 546 | 20250306 | 095200 | 899671000 | 56600 | 56600 | 56700 | 56600 | 119 |
| 547 | 20250306 | 095100 | 892934000 | 56600 | 56700 | 56700 | 56600 | 56 |
| 548 | 20250306 | 095000 | 889759300 | 56700 | 56900 | 56900 | 56600 | 291 |
| 549 | 20250306 | 094900 | 873261200 | 56700 | 56800 | 56800 | 56700 | 509 |
| 550 | 20250306 | 094800 | 844367800 | 56800 | 56700 | 56900 | 56700 | 163 |
| 551 | 20250306 | 094700 | 835121900 | 56700 | 56800 | 56800 | 56700 | 53 |
| 552 | 20250306 | 094600 | 832115300 | 56700 | 56700 | 56900 | 56700 | 416 |
| 553 | 20250306 | 094500 | 808527700 | 56800 | 56700 | 56800 | 56700 | 193 |
| 554 | 20250306 | 094400 | 797579900 | 56700 | 56700 | 56800 | 56700 | 644 |
| 555 | 20250306 | 094300 | 761024100 | 56700 | 56750 | 56750 | 56700 | 45 |
| 556 | 20250306 | 094200 | 758471950 | 56700 | 56700 | 56750 | 56700 | 62 |
| 557 | 20250306 | 094100 | 754954850 | 56700 | 56700 | 56750 | 56700 | 314 |
| 558 | 20250306 | 094000 | 737150400 | 56700 | 56700 | 56800 | 56700 | 228 |
| 559 | 20250306 | 093900 | 724209000 | 56700 | 56700 | 56750 | 56700 | 78 |
| 560 | 20250306 | 093800 | 719784700 | 56750 | 56750 | 56750 | 56700 | 61 |
| 561 | 20250306 | 093700 | 716324050 | 56750 | 56700 | 56750 | 56700 | 58 |
| 562 | 20250306 | 093600 | 713034100 | 56700 | 56800 | 56800 | 56700 | 485 |
| 563 | 20250306 | 093500 | 685516900 | 56800 | 56850 | 56850 | 56800 | 91 |
| 564 | 20250306 | 093400 | 680346350 | 56800 | 56850 | 56850 | 56800 | 16 |
| 565 | 20250306 | 093300 | 679437450 | 57000 | 56850 | 57000 | 56800 | 400 |
| 566 | 20250306 | 093200 | 656693900 | 56850 | 56900 | 56900 | 56800 | 1274 |
| 567 | 20250306 | 093100 | 584230650 | 56950 | 56950 | 56950 | 56900 | 193 |
| 568 | 20250306 | 093000 | 573248000 | 56900 | 57000 | 57000 | 56900 | 38 |
| 569 | 20250306 | 092900 | 571084200 | 57000 | 56900 | 57000 | 56900 | 80 |
| 570 | 20250306 | 092800 | 566527400 | 56900 | 56900 | 57000 | 56900 | 78 |
| 571 | 20250306 | 092700 | 562087350 | 57000 | 56900 | 57000 | 56900 | 119 |
| 572 | 20250306 | 092600 | 555313450 | 56900 | 56900 | 57000 | 56900 | 138 |
| 573 | 20250306 | 092500 | 547460450 | 56900 | 56900 | 57100 | 56800 | 383 |
| 574 | 20250306 | 092400 | 525621600 | 57000 | 56900 | 57000 | 56750 | 1150 |
| 575 | 20250306 | 092300 | 460242100 | 56800 | 56900 | 56900 | 56800 | 61 |
| 576 | 20250306 | 092200 | 456777200 | 56800 | 57000 | 57100 | 56800 | 792 |
| 577 | 20250306 | 092100 | 411687400 | 57000 | 57100 | 57100 | 57000 | 92 |
| 578 | 20250306 | 092000 | 406438600 | 57000 | 57100 | 57100 | 57000 | 201 |
| 579 | 20250306 | 091900 | 394963200 | 57100 | 57000 | 57100 | 57000 | 6 |
| 580 | 20250306 | 091800 | 394620700 | 57000 | 57100 | 57100 | 57000 | 79 |
| 581 | 20250306 | 091700 | 390111400 | 57100 | 57100 | 57100 | 57000 | 147 |
| 582 | 20250306 | 091600 | 381721800 | 57000 | 57000 | 57000 | 57000 | 8 |
| 583 | 20250306 | 091500 | 381265800 | 57100 | 57100 | 57100 | 57000 | 84 |
| 584 | 20250306 | 091400 | 376471200 | 57000 | 57000 | 57100 | 57000 | 197 |
| 585 | 20250306 | 091300 | 365227700 | 57000 | 57100 | 57100 | 57000 | 81 |
| 586 | 20250306 | 091200 | 360607600 | 57100 | 57000 | 57100 | 56900 | 355 |
| 587 | 20250306 | 091100 | 340371500 | 57000 | 57000 | 57000 | 57000 | 5 |
| 588 | 20250306 | 091000 | 340086500 | 57000 | 56900 | 57300 | 56900 | 152 |
| 589 | 20250306 | 090900 | 331428300 | 56900 | 57200 | 57200 | 56900 | 1118 |
| 590 | 20250306 | 090800 | 267775700 | 57100 | 57200 | 57400 | 57000 | 867 |
| 591 | 20250306 | 090700 | 218187600 | 57200 | 57300 | 57300 | 57000 | 545 |
| 592 | 20250306 | 090600 | 187030200 | 57300 | 57200 | 57400 | 57200 | 652 |
| 593 | 20250306 | 090500 | 149680200 | 57100 | 57100 | 57200 | 57100 | 57 |
| 594 | 20250306 | 090400 | 146425400 | 57100 | 57200 | 57200 | 57100 | 140 |
| 595 | 20250306 | 090300 | 138428400 | 57200 | 57200 | 57300 | 57100 | 640 |
| 596 | 20250306 | 090200 | 101829900 | 57200 | 57200 | 57300 | 57200 | 156 |
| 597 | 20250306 | 090100 | 92904900 | 57100 | 57200 | 57300 | 57100 | 1063 |
| 598 | 20250306 | 090000 | 32088200 | 57200 | 57200 | 57300 | 57200 | 546 |