35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 190100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 4733 |
| 3 | 20250306 | 190000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 4 | 20250306 | 185900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 5 | 20250306 | 185800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 6 | 20250306 | 185700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 7 | 20250306 | 185600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 8 | 20250306 | 185500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 9 | 20250306 | 185400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 10 | 20250306 | 185300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 11 | 20250306 | 185200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 12 | 20250306 | 185100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 13 | 20250306 | 185000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 14 | 20250306 | 184900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 15 | 20250306 | 184800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 16 | 20250306 | 184700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 17 | 20250306 | 184600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 18 | 20250306 | 184500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 19 | 20250306 | 184400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 20 | 20250306 | 184300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 21 | 20250306 | 184200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 22 | 20250306 | 184100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 23 | 20250306 | 184000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 24 | 20250306 | 183900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 25 | 20250306 | 183800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 26 | 20250306 | 183700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 27 | 20250306 | 183600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 28 | 20250306 | 183500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 29 | 20250306 | 183400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 30 | 20250306 | 183300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 31 | 20250306 | 183200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 32 | 20250306 | 183100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 4733 |
| 33 | 20250306 | 183000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 34 | 20250306 | 182900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 35 | 20250306 | 182800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 36 | 20250306 | 182700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 37 | 20250306 | 182600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 38 | 20250306 | 182500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 39 | 20250306 | 182400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 40 | 20250306 | 182300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 41 | 20250306 | 182200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 42 | 20250306 | 182100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 43 | 20250306 | 182000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 44 | 20250306 | 181900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 45 | 20250306 | 181800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 46 | 20250306 | 181700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 47 | 20250306 | 181600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 48 | 20250306 | 181500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 49 | 20250306 | 181400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 50 | 20250306 | 181300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 51 | 20250306 | 181200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 52 | 20250306 | 181100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 53 | 20250306 | 181000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 54 | 20250306 | 180900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 55 | 20250306 | 180800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 56 | 20250306 | 180700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 57 | 20250306 | 180600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 58 | 20250306 | 180500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 59 | 20250306 | 180400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 60 | 20250306 | 180300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 61 | 20250306 | 180200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 62 | 20250306 | 180100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 4733 |
| 63 | 20250306 | 180000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 64 | 20250306 | 175900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 65 | 20250306 | 175800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 66 | 20250306 | 175700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 67 | 20250306 | 175600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 68 | 20250306 | 175500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 69 | 20250306 | 175400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 70 | 20250306 | 175300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 71 | 20250306 | 175200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 72 | 20250306 | 175100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 73 | 20250306 | 175000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 74 | 20250306 | 174900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 75 | 20250306 | 174800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 76 | 20250306 | 174700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 77 | 20250306 | 174600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 78 | 20250306 | 174500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 79 | 20250306 | 174400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 80 | 20250306 | 174300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 81 | 20250306 | 174200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 82 | 20250306 | 174100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 83 | 20250306 | 174000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 84 | 20250306 | 173900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 85 | 20250306 | 173800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 86 | 20250306 | 173700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 87 | 20250306 | 173600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 88 | 20250306 | 173500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 89 | 20250306 | 173400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 90 | 20250306 | 173300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 91 | 20250306 | 173200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 92 | 20250306 | 173100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 4733 |
| 93 | 20250306 | 173000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 94 | 20250306 | 172900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 95 | 20250306 | 172800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 96 | 20250306 | 172700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 97 | 20250306 | 172600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 98 | 20250306 | 172500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 99 | 20250306 | 172400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 100 | 20250306 | 172300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 101 | 20250306 | 172200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 102 | 20250306 | 172100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 103 | 20250306 | 172000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 104 | 20250306 | 171900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 105 | 20250306 | 171800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 106 | 20250306 | 171700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 107 | 20250306 | 171600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 108 | 20250306 | 171500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 109 | 20250306 | 171400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 110 | 20250306 | 171300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 111 | 20250306 | 171200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 112 | 20250306 | 171100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 113 | 20250306 | 171000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 114 | 20250306 | 170900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 115 | 20250306 | 170800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 116 | 20250306 | 170700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 117 | 20250306 | 170600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 118 | 20250306 | 170500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 119 | 20250306 | 170400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 120 | 20250306 | 170300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 121 | 20250306 | 170200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 122 | 20250306 | 170100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 4733 |
| 123 | 20250306 | 170000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 124 | 20250306 | 165900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 125 | 20250306 | 165800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 126 | 20250306 | 165700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 127 | 20250306 | 165600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 128 | 20250306 | 165500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 129 | 20250306 | 165400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 130 | 20250306 | 165300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 131 | 20250306 | 165200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 132 | 20250306 | 165100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 133 | 20250306 | 165000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 134 | 20250306 | 164900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 135 | 20250306 | 164800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 136 | 20250306 | 164700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 137 | 20250306 | 164600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 138 | 20250306 | 164500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 139 | 20250306 | 164400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 140 | 20250306 | 164300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 141 | 20250306 | 164200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 142 | 20250306 | 164100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 143 | 20250306 | 164000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 144 | 20250306 | 163900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 145 | 20250306 | 163800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 146 | 20250306 | 163700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 147 | 20250306 | 163600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 148 | 20250306 | 163500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 149 | 20250306 | 163400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 150 | 20250306 | 163300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 151 | 20250306 | 163200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 152 | 20250306 | 163100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 4733 |
| 153 | 20250306 | 163000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 154 | 20250306 | 162900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 155 | 20250306 | 162800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 156 | 20250306 | 162700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 157 | 20250306 | 162600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 158 | 20250306 | 162500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 159 | 20250306 | 162400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 160 | 20250306 | 162300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 161 | 20250306 | 162200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 162 | 20250306 | 162100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 163 | 20250306 | 162000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 164 | 20250306 | 161900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 165 | 20250306 | 161800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 166 | 20250306 | 161700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 167 | 20250306 | 161600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 168 | 20250306 | 161500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 169 | 20250306 | 161400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 170 | 20250306 | 161300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 171 | 20250306 | 161200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 172 | 20250306 | 161100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 173 | 20250306 | 161000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 174 | 20250306 | 160900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 175 | 20250306 | 160800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 176 | 20250306 | 160700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 177 | 20250306 | 160600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 178 | 20250306 | 160500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 179 | 20250306 | 160400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 180 | 20250306 | 160300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 181 | 20250306 | 160200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 182 | 20250306 | 160100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 4733 |
| 183 | 20250306 | 160000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 184 | 20250306 | 155900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 185 | 20250306 | 155800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 186 | 20250306 | 155700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 187 | 20250306 | 155600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 188 | 20250306 | 155500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 189 | 20250306 | 155400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 190 | 20250306 | 155300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 191 | 20250306 | 155200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 192 | 20250306 | 155100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 193 | 20250306 | 155000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 194 | 20250306 | 154900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 195 | 20250306 | 154800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 196 | 20250306 | 154700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 197 | 20250306 | 154600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 198 | 20250306 | 154500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 199 | 20250306 | 154400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 200 | 20250306 | 154300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 201 | 20250306 | 154200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 202 | 20250306 | 154100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 203 | 20250306 | 154000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 204 | 20250306 | 153900 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 205 | 20250306 | 153800 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 206 | 20250306 | 153700 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 207 | 20250306 | 153600 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 208 | 20250306 | 153500 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 209 | 20250306 | 153400 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 210 | 20250306 | 153300 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 211 | 20250306 | 153200 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 0 |
| 212 | 20250306 | 153100 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 4733 |
| 213 | 20250306 | 153000 | 24272395100 | 121000 | 121000 | 121000 | 121000 | 4733 |
| 214 | 20250306 | 152900 | 23699702100 | 120500 | 120500 | 120500 | 120500 | 0 |
| 215 | 20250306 | 152800 | 23699702100 | 120500 | 120500 | 120500 | 120500 | 0 |
| 216 | 20250306 | 152700 | 23699702100 | 120500 | 120500 | 120500 | 120500 | 0 |
| 217 | 20250306 | 152600 | 23699702100 | 120500 | 120500 | 120500 | 120500 | 0 |
| 218 | 20250306 | 152500 | 23699702100 | 120500 | 120500 | 120500 | 120500 | 0 |
| 219 | 20250306 | 152400 | 23699702100 | 120500 | 120500 | 120500 | 120500 | 0 |
| 220 | 20250306 | 152300 | 23699702100 | 120500 | 120500 | 120500 | 120500 | 0 |
| 221 | 20250306 | 152200 | 23699702100 | 120500 | 120500 | 120500 | 120500 | 0 |
| 222 | 20250306 | 152100 | 23699702100 | 120500 | 120500 | 120500 | 120500 | 0 |
| 223 | 20250306 | 152000 | 23699702100 | 120500 | 120500 | 120500 | 120500 | 0 |
| 224 | 20250306 | 151900 | 23699702100 | 120500 | 121000 | 121200 | 120500 | 1300 |
| 225 | 20250306 | 151800 | 23542576100 | 121000 | 120900 | 121200 | 120800 | 563 |
| 226 | 20250306 | 151700 | 23474436600 | 120900 | 121000 | 121200 | 120800 | 1005 |
| 227 | 20250306 | 151600 | 23352778000 | 120800 | 121200 | 121200 | 120800 | 935 |
| 228 | 20250306 | 151500 | 23239694900 | 121200 | 121400 | 121400 | 121100 | 363 |
| 229 | 20250306 | 151400 | 23195655550 | 121400 | 121600 | 121600 | 121300 | 768 |
| 230 | 20250306 | 151300 | 23102388400 | 121500 | 121700 | 121700 | 121500 | 796 |
| 231 | 20250306 | 151200 | 23005613750 | 121800 | 121800 | 121800 | 121600 | 545 |
| 232 | 20250306 | 151100 | 22939269300 | 121800 | 121800 | 121800 | 121700 | 422 |
| 233 | 20250306 | 151000 | 22887872450 | 121800 | 121900 | 122000 | 121700 | 435 |
| 234 | 20250306 | 150900 | 22834849300 | 122000 | 121600 | 122000 | 121600 | 976 |
| 235 | 20250306 | 150800 | 22716027100 | 121600 | 121500 | 121700 | 121400 | 587 |
| 236 | 20250306 | 150700 | 22644660900 | 121600 | 121600 | 121700 | 121500 | 371 |
| 237 | 20250306 | 150600 | 22599538050 | 121600 | 121900 | 121900 | 121600 | 380 |
| 238 | 20250306 | 150500 | 22553279050 | 121900 | 121800 | 121900 | 121600 | 985 |
| 239 | 20250306 | 150400 | 22433372900 | 121800 | 121900 | 122000 | 121800 | 307 |
| 240 | 20250306 | 150300 | 22395938550 | 121900 | 121800 | 121900 | 121700 | 385 |
| 241 | 20250306 | 150200 | 22349025200 | 121900 | 121600 | 121900 | 121600 | 385 |
| 242 | 20250306 | 150100 | 22302133000 | 121600 | 122000 | 122000 | 121600 | 385 |
| 243 | 20250306 | 150000 | 22255207500 | 122000 | 122100 | 122200 | 121800 | 590 |
| 244 | 20250306 | 145900 | 22183216400 | 122000 | 122000 | 122100 | 121900 | 629 |
| 245 | 20250306 | 145800 | 22106476200 | 121900 | 122100 | 122100 | 121900 | 429 |
| 246 | 20250306 | 145700 | 22054150500 | 122000 | 121900 | 122200 | 121800 | 792 |
| 247 | 20250306 | 145600 | 21957524700 | 121800 | 121900 | 121900 | 121700 | 495 |
| 248 | 20250306 | 145500 | 21897228150 | 121800 | 121700 | 121900 | 121600 | 525 |
| 249 | 20250306 | 145400 | 21833307150 | 121700 | 121700 | 121800 | 121500 | 391 |
| 250 | 20250306 | 145300 | 21785730850 | 121700 | 121600 | 121800 | 121500 | 617 |
| 251 | 20250306 | 145200 | 21710620700 | 121600 | 121400 | 121600 | 121300 | 356 |
| 252 | 20250306 | 145100 | 21667366500 | 121400 | 121300 | 121400 | 121300 | 243 |
| 253 | 20250306 | 145000 | 21637869600 | 121300 | 121000 | 121400 | 121000 | 498 |
| 254 | 20250306 | 144900 | 21577486700 | 121000 | 121300 | 121400 | 121000 | 334 |
| 255 | 20250306 | 144800 | 21536989800 | 121400 | 121500 | 121600 | 121300 | 347 |
| 256 | 20250306 | 144700 | 21494842800 | 121500 | 121500 | 121500 | 121300 | 276 |
| 257 | 20250306 | 144600 | 21461318350 | 121400 | 121400 | 121500 | 121300 | 253 |
| 258 | 20250306 | 144500 | 21430601550 | 121300 | 121500 | 121600 | 121200 | 467 |
| 259 | 20250306 | 144400 | 21373934000 | 121600 | 121500 | 121700 | 121200 | 278 |
| 260 | 20250306 | 144300 | 21340149450 | 121400 | 121400 | 121500 | 121300 | 342 |
| 261 | 20250306 | 144200 | 21298630400 | 121400 | 121500 | 121700 | 121400 | 459 |
| 262 | 20250306 | 144100 | 21242825400 | 121500 | 121500 | 121600 | 121300 | 352 |
| 263 | 20250306 | 144000 | 21200047500 | 121500 | 121400 | 121700 | 121300 | 315 |
| 264 | 20250306 | 143900 | 21161776300 | 121700 | 121400 | 121700 | 121300 | 258 |
| 265 | 20250306 | 143800 | 21130441300 | 121100 | 121400 | 121600 | 121000 | 938 |
| 266 | 20250306 | 143700 | 21016750900 | 121400 | 121400 | 121700 | 121300 | 712 |
| 267 | 20250306 | 143600 | 20930264350 | 121500 | 121500 | 121700 | 121400 | 287 |
| 268 | 20250306 | 143500 | 20895369250 | 121500 | 121600 | 121800 | 121500 | 319 |
| 269 | 20250306 | 143400 | 20856574700 | 121600 | 121700 | 121900 | 121500 | 384 |
| 270 | 20250306 | 143300 | 20809884700 | 121700 | 121800 | 121900 | 121600 | 534 |
| 271 | 20250306 | 143200 | 20744847300 | 121800 | 121800 | 121900 | 121700 | 300 |
| 272 | 20250306 | 143100 | 20708296200 | 121800 | 121850 | 122000 | 121700 | 327 |
| 273 | 20250306 | 143000 | 20668442400 | 121850 | 121800 | 121900 | 121700 | 364 |
| 274 | 20250306 | 142900 | 20624096550 | 121800 | 121700 | 121900 | 121700 | 255 |
| 275 | 20250306 | 142800 | 20593031350 | 121700 | 121700 | 121800 | 121500 | 181 |
| 276 | 20250306 | 142700 | 20571005150 | 121700 | 121600 | 121800 | 121600 | 281 |
| 277 | 20250306 | 142600 | 20536813800 | 121300 | 121500 | 121800 | 121300 | 274 |
| 278 | 20250306 | 142500 | 20503495800 | 121400 | 121100 | 121600 | 121100 | 303 |
| 279 | 20250306 | 142400 | 20466698800 | 121400 | 121500 | 121800 | 121100 | 555 |
| 280 | 20250306 | 142300 | 20399307000 | 121500 | 121700 | 121900 | 121400 | 326 |
| 281 | 20250306 | 142200 | 20359658200 | 121700 | 121700 | 121900 | 121700 | 267 |
| 282 | 20250306 | 142100 | 20327132300 | 121700 | 121700 | 121800 | 121600 | 166 |
| 283 | 20250306 | 142000 | 20306920800 | 121700 | 121500 | 121700 | 121500 | 325 |
| 284 | 20250306 | 141900 | 20267388900 | 121600 | 121400 | 121600 | 121300 | 277 |
| 285 | 20250306 | 141800 | 20233737200 | 121400 | 121400 | 121700 | 121300 | 192 |
| 286 | 20250306 | 141700 | 20210410800 | 121500 | 121800 | 121900 | 121400 | 295 |
| 287 | 20250306 | 141600 | 20174509200 | 121700 | 121450 | 121700 | 121300 | 384 |
| 288 | 20250306 | 141500 | 20127858750 | 121400 | 121500 | 121700 | 121300 | 520 |
| 289 | 20250306 | 141400 | 20064676250 | 121600 | 121600 | 121700 | 121500 | 489 |
| 290 | 20250306 | 141300 | 20005227450 | 121600 | 121600 | 121600 | 121500 | 290 |
| 291 | 20250306 | 141200 | 19969972050 | 121500 | 121700 | 121900 | 121500 | 298 |
| 292 | 20250306 | 141100 | 19933702850 | 121900 | 121700 | 121900 | 121600 | 297 |
| 293 | 20250306 | 141000 | 19897541900 | 121700 | 121600 | 121900 | 121600 | 239 |
| 294 | 20250306 | 140900 | 19868437100 | 121700 | 121700 | 121900 | 121500 | 367 |
| 295 | 20250306 | 140800 | 19823799150 | 121600 | 121500 | 121700 | 121500 | 196 |
| 296 | 20250306 | 140700 | 19799966150 | 121500 | 121500 | 121600 | 121300 | 240 |
| 297 | 20250306 | 140600 | 19770799050 | 121500 | 121500 | 121500 | 121200 | 871 |
| 298 | 20250306 | 140500 | 19665051150 | 121500 | 121300 | 121500 | 121200 | 212 |
| 299 | 20250306 | 140400 | 19639321350 | 121300 | 121400 | 121500 | 121200 | 396 |
| 300 | 20250306 | 140300 | 19591269850 | 121300 | 121500 | 121500 | 121300 | 283 |
| 301 | 20250306 | 140200 | 19556920950 | 121400 | 121400 | 121500 | 121300 | 357 |
| 302 | 20250306 | 140100 | 19513567600 | 121300 | 121400 | 121500 | 121300 | 148 |
| 303 | 20250306 | 140000 | 19495595900 | 121400 | 121700 | 121800 | 121300 | 378 |
| 304 | 20250306 | 135900 | 19449659500 | 121700 | 121700 | 122000 | 121600 | 324 |
| 305 | 20250306 | 135800 | 19410190550 | 121600 | 121500 | 121700 | 121500 | 180 |
| 306 | 20250306 | 135700 | 19388302750 | 121500 | 121900 | 121900 | 121400 | 254 |
| 307 | 20250306 | 135600 | 19357409500 | 121800 | 121800 | 121900 | 121600 | 303 |
| 308 | 20250306 | 135500 | 19320514600 | 121800 | 121500 | 121900 | 121500 | 277 |
| 309 | 20250306 | 135400 | 19286799050 | 121500 | 121500 | 121600 | 121500 | 238 |
| 310 | 20250306 | 135300 | 19257869650 | 121500 | 121900 | 122000 | 121500 | 289 |
| 311 | 20250306 | 135200 | 19222680350 | 121800 | 121700 | 121900 | 121600 | 301 |
| 312 | 20250306 | 135100 | 19186030050 | 121600 | 121800 | 121800 | 121600 | 224 |
| 313 | 20250306 | 135000 | 19158769050 | 121800 | 121800 | 121900 | 121500 | 285 |
| 314 | 20250306 | 134900 | 19124084800 | 121900 | 121500 | 122000 | 121500 | 246 |
| 315 | 20250306 | 134800 | 19094115300 | 121600 | 121500 | 121600 | 121500 | 263 |
| 316 | 20250306 | 134700 | 19062142500 | 121600 | 121800 | 121800 | 121500 | 370 |
| 317 | 20250306 | 134600 | 19017118100 | 121700 | 121700 | 121900 | 121600 | 430 |
| 318 | 20250306 | 134500 | 18964778450 | 121600 | 121800 | 121800 | 121600 | 226 |
| 319 | 20250306 | 134400 | 18937261550 | 121800 | 121800 | 121800 | 121600 | 397 |
| 320 | 20250306 | 134300 | 18888934050 | 121700 | 121800 | 121800 | 121700 | 287 |
| 321 | 20250306 | 134200 | 18853990150 | 121700 | 121700 | 121800 | 121700 | 245 |
| 322 | 20250306 | 134100 | 18824158850 | 121800 | 121800 | 121800 | 121600 | 376 |
| 323 | 20250306 | 134000 | 18778391200 | 121700 | 121700 | 121900 | 121600 | 288 |
| 324 | 20250306 | 133900 | 18743339700 | 121700 | 121800 | 121800 | 121600 | 329 |
| 325 | 20250306 | 133800 | 18703288300 | 121700 | 121800 | 122000 | 121600 | 353 |
| 326 | 20250306 | 133700 | 18660307600 | 121800 | 121700 | 121900 | 121600 | 229 |
| 327 | 20250306 | 133600 | 18632429600 | 121600 | 121500 | 121700 | 121500 | 231 |
| 328 | 20250306 | 133500 | 18604340750 | 121600 | 121500 | 121600 | 121300 | 326 |
| 329 | 20250306 | 133400 | 18564755350 | 121500 | 121400 | 121500 | 121300 | 193 |
| 330 | 20250306 | 133300 | 18541317850 | 121400 | 121300 | 121500 | 121300 | 196 |
| 331 | 20250306 | 133200 | 18517512950 | 121500 | 121300 | 121600 | 121100 | 846 |
| 332 | 20250306 | 133100 | 18414898900 | 121300 | 121200 | 121500 | 121100 | 359 |
| 333 | 20250306 | 133000 | 18371344500 | 121200 | 121250 | 121300 | 121100 | 269 |
| 334 | 20250306 | 132900 | 18338744850 | 121200 | 121300 | 121400 | 121200 | 273 |
| 335 | 20250306 | 132800 | 18305639950 | 121400 | 121400 | 121500 | 121300 | 280 |
| 336 | 20250306 | 132700 | 18271638350 | 121500 | 121500 | 121800 | 121400 | 235 |
| 337 | 20250306 | 132600 | 18243076250 | 121500 | 121400 | 121500 | 121200 | 301 |
| 338 | 20250306 | 132500 | 18206538950 | 121400 | 121600 | 121600 | 121400 | 442 |
| 339 | 20250306 | 132400 | 18152846750 | 121500 | 121700 | 121700 | 121500 | 362 |
| 340 | 20250306 | 132300 | 18108819450 | 121700 | 121800 | 121800 | 121600 | 266 |
| 341 | 20250306 | 132200 | 18076438850 | 121700 | 121800 | 121800 | 121600 | 545 |
| 342 | 20250306 | 132100 | 18010150050 | 121800 | 121800 | 121800 | 121600 | 170 |
| 343 | 20250306 | 132000 | 17989456550 | 121700 | 121400 | 121700 | 121300 | 233 |
| 344 | 20250306 | 131900 | 17961129600 | 121400 | 121450 | 121500 | 121300 | 256 |
| 345 | 20250306 | 131800 | 17930065200 | 121500 | 121500 | 121500 | 121300 | 515 |
| 346 | 20250306 | 131700 | 17867536950 | 121400 | 122000 | 122000 | 121400 | 357 |
| 347 | 20250306 | 131600 | 17824098650 | 122000 | 122700 | 122800 | 121700 | 2468 |
| 348 | 20250306 | 131500 | 17521968950 | 122700 | 122700 | 122800 | 122700 | 71 |
| 349 | 20250306 | 131400 | 17513254050 | 122600 | 122700 | 122800 | 122600 | 181 |
| 350 | 20250306 | 131300 | 17491042750 | 122700 | 122700 | 122800 | 122600 | 240 |
| 351 | 20250306 | 131200 | 17461594250 | 122800 | 122700 | 122800 | 122600 | 173 |
| 352 | 20250306 | 131100 | 17440366850 | 122800 | 122700 | 122800 | 122700 | 227 |
| 353 | 20250306 | 131000 | 17412499600 | 122700 | 122600 | 122700 | 122600 | 88 |
| 354 | 20250306 | 130900 | 17401703400 | 122600 | 122700 | 122700 | 122600 | 163 |
| 355 | 20250306 | 130800 | 17381705350 | 122600 | 122800 | 122800 | 122600 | 175 |
| 356 | 20250306 | 130700 | 17360235150 | 122800 | 122700 | 122800 | 122600 | 123 |
| 357 | 20250306 | 130600 | 17345144450 | 122700 | 122700 | 122800 | 122700 | 189 |
| 358 | 20250306 | 130500 | 17321951550 | 122700 | 122500 | 122700 | 122500 | 155 |
| 359 | 20250306 | 130400 | 17302941750 | 122500 | 122400 | 122600 | 122300 | 348 |
| 360 | 20250306 | 130300 | 17260335400 | 122300 | 122300 | 122400 | 122300 | 49 |
| 361 | 20250306 | 130200 | 17254338700 | 122300 | 122200 | 122350 | 122100 | 323 |
| 362 | 20250306 | 130100 | 17214842650 | 122200 | 122100 | 122200 | 121700 | 1343 |
| 363 | 20250306 | 130000 | 17051078650 | 122000 | 122400 | 122400 | 122000 | 4220 |
| 364 | 20250306 | 125900 | 16535030950 | 122300 | 122600 | 122700 | 122300 | 491 |
| 365 | 20250306 | 125800 | 16474885550 | 122800 | 122600 | 122800 | 122600 | 140 |
| 366 | 20250306 | 125700 | 16457709450 | 122600 | 122700 | 122800 | 122600 | 235 |
| 367 | 20250306 | 125600 | 16428879550 | 122700 | 122800 | 122800 | 122600 | 265 |
| 368 | 20250306 | 125500 | 16396369250 | 122700 | 122700 | 122850 | 122700 | 271 |
| 369 | 20250306 | 125400 | 16363101950 | 122800 | 122800 | 122800 | 122700 | 61 |
| 370 | 20250306 | 125300 | 16355611650 | 122800 | 122650 | 122800 | 122650 | 100 |
| 371 | 20250306 | 125200 | 16343333450 | 122700 | 122600 | 122700 | 122600 | 104 |
| 372 | 20250306 | 125100 | 16330573250 | 122700 | 122400 | 122700 | 122400 | 1022 |
| 373 | 20250306 | 125000 | 16205336050 | 122400 | 122500 | 122500 | 122400 | 180 |
| 374 | 20250306 | 124900 | 16183296800 | 122400 | 122500 | 122500 | 122400 | 95 |
| 375 | 20250306 | 124800 | 16171661300 | 122500 | 122500 | 122600 | 122400 | 622 |
| 376 | 20250306 | 124700 | 16095424300 | 122400 | 122700 | 122700 | 122400 | 433 |
| 377 | 20250306 | 124600 | 16042350000 | 122700 | 122700 | 122700 | 122600 | 95 |
| 378 | 20250306 | 124500 | 16030693850 | 122700 | 122700 | 122700 | 122600 | 152 |
| 379 | 20250306 | 124400 | 16012043950 | 122700 | 122700 | 122700 | 122600 | 54 |
| 380 | 20250306 | 124300 | 16005420750 | 122600 | 122900 | 123000 | 122500 | 2404 |
| 381 | 20250306 | 124200 | 15710417750 | 122800 | 122900 | 123000 | 122800 | 139 |
| 382 | 20250306 | 124100 | 15693329950 | 122900 | 122900 | 123000 | 122900 | 191 |
| 383 | 20250306 | 124000 | 15669851000 | 122900 | 122800 | 122900 | 122800 | 100 |
| 384 | 20250306 | 123900 | 15657562100 | 122800 | 122900 | 122900 | 122800 | 228 |
| 385 | 20250306 | 123800 | 15629542100 | 122900 | 123000 | 123000 | 122900 | 226 |
| 386 | 20250306 | 123700 | 15601758100 | 122900 | 122850 | 123000 | 122800 | 231 |
| 387 | 20250306 | 123600 | 15573361100 | 122850 | 122900 | 122900 | 122800 | 51 |
| 388 | 20250306 | 123500 | 15567093650 | 122800 | 122900 | 123000 | 122800 | 158 |
| 389 | 20250306 | 123400 | 15547675500 | 122900 | 122800 | 122900 | 122800 | 98 |
| 390 | 20250306 | 123300 | 15535634150 | 122800 | 122800 | 122900 | 122800 | 146 |
| 391 | 20250306 | 123200 | 15517691550 | 122800 | 122700 | 122800 | 122700 | 604 |
| 392 | 20250306 | 123100 | 15443529150 | 122700 | 122500 | 122700 | 122500 | 109 |
| 393 | 20250306 | 123000 | 15430168750 | 122600 | 122500 | 122600 | 122500 | 127 |
| 394 | 20250306 | 122900 | 15414599950 | 122500 | 122600 | 122600 | 122500 | 194 |
| 395 | 20250306 | 122800 | 15390831600 | 122600 | 122600 | 122600 | 122500 | 330 |
| 396 | 20250306 | 122700 | 15350396100 | 122600 | 122600 | 122600 | 122500 | 232 |
| 397 | 20250306 | 122600 | 15321970500 | 122500 | 122600 | 122700 | 122500 | 286 |
| 398 | 20250306 | 122500 | 15286897300 | 122600 | 122800 | 122800 | 122600 | 109 |
| 399 | 20250306 | 122400 | 15273518650 | 122700 | 122800 | 122900 | 122700 | 249 |
| 400 | 20250306 | 122300 | 15242947650 | 122800 | 122850 | 122900 | 122800 | 169 |
| 401 | 20250306 | 122200 | 15222191550 | 122900 | 122800 | 122900 | 122800 | 215 |
| 402 | 20250306 | 122100 | 15195775250 | 122700 | 122600 | 122800 | 122600 | 218 |
| 403 | 20250306 | 122000 | 15169018250 | 122700 | 122500 | 122700 | 122500 | 539 |
| 404 | 20250306 | 121900 | 15102885150 | 122500 | 122550 | 122600 | 122500 | 135 |
| 405 | 20250306 | 121800 | 15086335600 | 122600 | 122600 | 122600 | 122500 | 242 |
| 406 | 20250306 | 121700 | 15056678500 | 122700 | 122600 | 122700 | 122500 | 120 |
| 407 | 20250306 | 121600 | 15041963500 | 122700 | 122800 | 122800 | 122600 | 197 |
| 408 | 20250306 | 121500 | 15017794600 | 122600 | 122700 | 122700 | 122500 | 89 |
| 409 | 20250306 | 121400 | 15006880200 | 122600 | 122800 | 122900 | 122600 | 485 |
| 410 | 20250306 | 121300 | 14947377400 | 122800 | 122800 | 122900 | 122800 | 219 |
| 411 | 20250306 | 121200 | 14920468400 | 122800 | 122800 | 122900 | 122800 | 94 |
| 412 | 20250306 | 121100 | 14908920800 | 122800 | 122700 | 123000 | 122700 | 225 |
| 413 | 20250306 | 121000 | 14881284650 | 122800 | 122600 | 122800 | 122600 | 966 |
| 414 | 20250306 | 120900 | 14762749950 | 122700 | 122900 | 122900 | 122600 | 438 |
| 415 | 20250306 | 120800 | 14708971850 | 122900 | 122900 | 123000 | 122800 | 200 |
| 416 | 20250306 | 120700 | 14684402350 | 122900 | 123200 | 123200 | 122900 | 565 |
| 417 | 20250306 | 120600 | 14614876800 | 123200 | 123200 | 123300 | 123100 | 57 |
| 418 | 20250306 | 120500 | 14607855600 | 123200 | 123400 | 123400 | 123200 | 339 |
| 419 | 20250306 | 120400 | 14566057950 | 123350 | 123300 | 123400 | 123300 | 152 |
| 420 | 20250306 | 120300 | 14547302050 | 123300 | 123500 | 123500 | 123300 | 407 |
| 421 | 20250306 | 120200 | 14497058550 | 123500 | 123600 | 123800 | 123500 | 441 |
| 422 | 20250306 | 120100 | 14442539150 | 123600 | 123600 | 123600 | 123500 | 141 |
| 423 | 20250306 | 120000 | 14425112550 | 123600 | 123700 | 123700 | 123500 | 293 |
| 424 | 20250306 | 115900 | 14388901450 | 123650 | 123850 | 123850 | 123600 | 289 |
| 425 | 20250306 | 115800 | 14353142400 | 123900 | 123800 | 123900 | 123800 | 138 |
| 426 | 20250306 | 115700 | 14336045800 | 123800 | 123900 | 123900 | 123700 | 322 |
| 427 | 20250306 | 115600 | 14296184150 | 124000 | 124000 | 124100 | 123800 | 527 |
| 428 | 20250306 | 115500 | 14230849300 | 124000 | 124100 | 124200 | 124000 | 363 |
| 429 | 20250306 | 115400 | 14185797350 | 124000 | 123900 | 124100 | 123800 | 743 |
| 430 | 20250306 | 115300 | 14093682500 | 123900 | 123800 | 123900 | 123800 | 427 |
| 431 | 20250306 | 115200 | 14040782300 | 123800 | 123700 | 123900 | 123700 | 164 |
| 432 | 20250306 | 115100 | 14020474750 | 123700 | 123450 | 123800 | 123450 | 283 |
| 433 | 20250306 | 115000 | 13985477600 | 123500 | 123300 | 123500 | 123300 | 393 |
| 434 | 20250306 | 114900 | 13936975750 | 123300 | 123300 | 123400 | 123200 | 209 |
| 435 | 20250306 | 114800 | 13911203150 | 123300 | 123300 | 123400 | 123250 | 226 |
| 436 | 20250306 | 114700 | 13883332100 | 123300 | 123100 | 123300 | 123100 | 255 |
| 437 | 20250306 | 114600 | 13851921800 | 123100 | 123000 | 123100 | 122950 | 344 |
| 438 | 20250306 | 114500 | 13809600100 | 122950 | 122950 | 123000 | 122900 | 504 |
| 439 | 20250306 | 114400 | 13747611050 | 123000 | 122850 | 123000 | 122850 | 214 |
| 440 | 20250306 | 114300 | 13721298450 | 122900 | 122700 | 122900 | 122700 | 94 |
| 441 | 20250306 | 114200 | 13709755550 | 122700 | 122700 | 122800 | 122600 | 312 |
| 442 | 20250306 | 114100 | 13671484450 | 122700 | 122750 | 122800 | 122500 | 343 |
| 443 | 20250306 | 114000 | 13629424700 | 122750 | 122700 | 122750 | 122600 | 267 |
| 444 | 20250306 | 113900 | 13596673350 | 122700 | 122850 | 122900 | 122700 | 332 |
| 445 | 20250306 | 113800 | 13555904450 | 122900 | 122850 | 122900 | 122800 | 45 |
| 446 | 20250306 | 113700 | 13550376700 | 122900 | 122700 | 122900 | 122700 | 229 |
| 447 | 20250306 | 113600 | 13522256750 | 122650 | 122700 | 122700 | 122600 | 176 |
| 448 | 20250306 | 113500 | 13500668650 | 122650 | 122700 | 122700 | 122600 | 92 |
| 449 | 20250306 | 113400 | 13489380750 | 122700 | 122700 | 122700 | 122600 | 92 |
| 450 | 20250306 | 113300 | 13478095250 | 122700 | 122700 | 122700 | 122600 | 164 |
| 451 | 20250306 | 113200 | 13457976350 | 122650 | 122700 | 122700 | 122600 | 55 |
| 452 | 20250306 | 113100 | 13451230550 | 122600 | 122700 | 122700 | 122600 | 250 |
| 453 | 20250306 | 113000 | 13420558150 | 122700 | 122800 | 122800 | 122700 | 206 |
| 454 | 20250306 | 112900 | 13395262850 | 122700 | 122700 | 122800 | 122700 | 124 |
| 455 | 20250306 | 112800 | 13380037850 | 122700 | 122700 | 122800 | 122700 | 80 |
| 456 | 20250306 | 112700 | 13370216250 | 122600 | 122600 | 122700 | 122600 | 65 |
| 457 | 20250306 | 112600 | 13362241550 | 122600 | 122700 | 122700 | 122600 | 143 |
| 458 | 20250306 | 112500 | 13344698750 | 122500 | 122600 | 122600 | 122500 | 97 |
| 459 | 20250306 | 112400 | 13332808650 | 122600 | 122500 | 122700 | 122400 | 329 |
| 460 | 20250306 | 112300 | 13292484550 | 122500 | 122800 | 122800 | 122500 | 261 |
| 461 | 20250306 | 112200 | 13260470150 | 122700 | 122700 | 122700 | 122600 | 180 |
| 462 | 20250306 | 112100 | 13238384850 | 122700 | 122500 | 122700 | 122500 | 227 |
| 463 | 20250306 | 112000 | 13210556850 | 122500 | 122600 | 122700 | 122500 | 146 |
| 464 | 20250306 | 111900 | 13192660950 | 122800 | 122200 | 122800 | 122200 | 370 |
| 465 | 20250306 | 111800 | 13147286050 | 122300 | 122200 | 122300 | 122100 | 502 |
| 466 | 20250306 | 111700 | 13085953750 | 122100 | 123100 | 123100 | 122100 | 1222 |
| 467 | 20250306 | 111600 | 12936261550 | 123200 | 123200 | 123200 | 123100 | 71 |
| 468 | 20250306 | 111500 | 12927514950 | 123200 | 123200 | 123300 | 122800 | 345 |
| 469 | 20250306 | 111400 | 12885050850 | 123200 | 123200 | 123400 | 123200 | 73 |
| 470 | 20250306 | 111300 | 12876054150 | 123400 | 123200 | 123400 | 123100 | 371 |
| 471 | 20250306 | 111200 | 12830334150 | 123300 | 123100 | 123300 | 123000 | 155 |
| 472 | 20250306 | 111100 | 12811245650 | 123200 | 122900 | 123300 | 122900 | 304 |
| 473 | 20250306 | 111000 | 12773809450 | 122900 | 123000 | 123100 | 122800 | 122 |
| 474 | 20250306 | 110900 | 12758807250 | 123000 | 122800 | 123100 | 122800 | 236 |
| 475 | 20250306 | 110800 | 12729775750 | 122800 | 123100 | 123200 | 122800 | 357 |
| 476 | 20250306 | 110700 | 12685883650 | 123100 | 123000 | 123200 | 122900 | 250 |
| 477 | 20250306 | 110600 | 12655103950 | 123000 | 122500 | 123000 | 122400 | 520 |
| 478 | 20250306 | 110500 | 12591253050 | 122500 | 122800 | 122800 | 122200 | 962 |
| 479 | 20250306 | 110400 | 12473433950 | 122800 | 122800 | 122900 | 122800 | 287 |
| 480 | 20250306 | 110300 | 12438169050 | 122800 | 123300 | 123400 | 122800 | 361 |
| 481 | 20250306 | 110200 | 12393737250 | 123200 | 123100 | 123400 | 123100 | 205 |
| 482 | 20250306 | 110100 | 12368472750 | 123200 | 123000 | 123200 | 122800 | 355 |
| 483 | 20250306 | 110000 | 12324802250 | 122900 | 122600 | 123000 | 122600 | 820 |
| 484 | 20250306 | 105900 | 12224029250 | 122800 | 122200 | 122800 | 122200 | 1246 |
| 485 | 20250306 | 105800 | 12071443350 | 122300 | 122700 | 122700 | 122200 | 838 |
| 486 | 20250306 | 105700 | 11968827950 | 122700 | 122800 | 122900 | 122700 | 349 |
| 487 | 20250306 | 105600 | 11925975550 | 122800 | 122700 | 122900 | 122700 | 149 |
| 488 | 20250306 | 105500 | 11907679550 | 122700 | 122800 | 122900 | 122600 | 757 |
| 489 | 20250306 | 105400 | 11814801950 | 122800 | 122500 | 122800 | 122300 | 760 |
| 490 | 20250306 | 105300 | 11721626950 | 122400 | 122200 | 122500 | 122200 | 344 |
| 491 | 20250306 | 105200 | 11679552150 | 122300 | 122600 | 122800 | 122200 | 644 |
| 492 | 20250306 | 105100 | 11600689750 | 122700 | 122600 | 122800 | 122500 | 266 |
| 493 | 20250306 | 105000 | 11568066250 | 122600 | 122400 | 122700 | 122200 | 622 |
| 494 | 20250306 | 104900 | 11491949450 | 122400 | 122800 | 122800 | 122400 | 622 |
| 495 | 20250306 | 104800 | 11415623450 | 122800 | 122500 | 122900 | 122500 | 388 |
| 496 | 20250306 | 104700 | 11368002950 | 122500 | 122500 | 122700 | 122300 | 265 |
| 497 | 20250306 | 104600 | 11335523050 | 122500 | 122500 | 122700 | 122300 | 445 |
| 498 | 20250306 | 104500 | 11281050450 | 122500 | 122500 | 122600 | 122300 | 325 |
| 499 | 20250306 | 104400 | 11241249750 | 122500 | 122900 | 122900 | 122400 | 638 |
| 500 | 20250306 | 104300 | 11163002050 | 122800 | 122800 | 122900 | 122700 | 212 |
| 501 | 20250306 | 104200 | 11136965250 | 122800 | 123100 | 123100 | 122800 | 483 |
| 502 | 20250306 | 104100 | 11077547050 | 123100 | 123000 | 123200 | 122800 | 497 |
| 503 | 20250306 | 104000 | 11016404250 | 123000 | 123200 | 123200 | 122900 | 458 |
| 504 | 20250306 | 103900 | 10960014350 | 123200 | 123400 | 123400 | 123100 | 553 |
| 505 | 20250306 | 103800 | 10891806050 | 123400 | 123600 | 123700 | 123400 | 209 |
| 506 | 20250306 | 103700 | 10865977350 | 123600 | 123600 | 123700 | 123300 | 344 |
| 507 | 20250306 | 103600 | 10823489550 | 123600 | 123900 | 124000 | 123400 | 655 |
| 508 | 20250306 | 103500 | 10742574150 | 123900 | 123900 | 124000 | 123800 | 615 |
| 509 | 20250306 | 103400 | 10666384350 | 123800 | 123900 | 124000 | 123600 | 232 |
| 510 | 20250306 | 103300 | 10637658850 | 123800 | 123500 | 123800 | 123400 | 499 |
| 511 | 20250306 | 103200 | 10575956450 | 123600 | 123300 | 123600 | 123200 | 336 |
| 512 | 20250306 | 103100 | 10534465550 | 123600 | 123600 | 123600 | 123300 | 659 |
| 513 | 20250306 | 103000 | 10453100250 | 123600 | 123400 | 123700 | 123200 | 1641 |
| 514 | 20250306 | 102900 | 10250210950 | 123600 | 124300 | 124300 | 123100 | 2288 |
| 515 | 20250306 | 102800 | 9967701550 | 124300 | 124400 | 124400 | 124200 | 363 |
| 516 | 20250306 | 102700 | 9922570450 | 124400 | 124700 | 124800 | 124300 | 505 |
| 517 | 20250306 | 102600 | 9859672350 | 124600 | 124700 | 124800 | 124400 | 576 |
| 518 | 20250306 | 102500 | 9787914450 | 124700 | 124800 | 124900 | 124500 | 422 |
| 519 | 20250306 | 102400 | 9735290550 | 124900 | 124800 | 124900 | 124500 | 743 |
| 520 | 20250306 | 102300 | 9642535150 | 124800 | 124700 | 124800 | 124500 | 741 |
| 521 | 20250306 | 102200 | 9550172650 | 124600 | 124500 | 124700 | 124400 | 639 |
| 522 | 20250306 | 102100 | 9470613550 | 124500 | 124400 | 124500 | 124200 | 299 |
| 523 | 20250306 | 102000 | 9433402450 | 124200 | 124500 | 124600 | 124000 | 1077 |
| 524 | 20250306 | 101900 | 9299657450 | 124600 | 124600 | 124600 | 124400 | 426 |
| 525 | 20250306 | 101800 | 9246626450 | 124600 | 124400 | 124700 | 124300 | 562 |
| 526 | 20250306 | 101700 | 9176677150 | 124500 | 124700 | 124700 | 124400 | 561 |
| 527 | 20250306 | 101600 | 9106788450 | 124500 | 124600 | 124700 | 124400 | 305 |
| 528 | 20250306 | 101500 | 9068773150 | 124700 | 124500 | 124900 | 124500 | 688 |
| 529 | 20250306 | 101400 | 8983030750 | 124500 | 124800 | 124900 | 124500 | 1101 |
| 530 | 20250306 | 101300 | 8845743050 | 124800 | 124600 | 124800 | 124600 | 948 |
| 531 | 20250306 | 101200 | 8727486350 | 124600 | 124400 | 124600 | 124300 | 1225 |
| 532 | 20250306 | 101100 | 8574882450 | 124400 | 124400 | 124500 | 124300 | 593 |
| 533 | 20250306 | 101000 | 8501085950 | 124500 | 124400 | 124500 | 124300 | 452 |
| 534 | 20250306 | 100900 | 8444856650 | 124300 | 124400 | 124400 | 124100 | 652 |
| 535 | 20250306 | 100800 | 8363811650 | 124400 | 124100 | 124400 | 124000 | 753 |
| 536 | 20250306 | 100700 | 8270218650 | 124200 | 124200 | 124300 | 123900 | 660 |
| 537 | 20250306 | 100600 | 8188275250 | 124100 | 124200 | 124300 | 124100 | 406 |
| 538 | 20250306 | 100500 | 8137850550 | 124100 | 123800 | 124200 | 123800 | 491 |
| 539 | 20250306 | 100400 | 8076936300 | 123800 | 124100 | 124100 | 123600 | 372 |
| 540 | 20250306 | 100300 | 8030864650 | 123600 | 124100 | 124200 | 123500 | 789 |
| 541 | 20250306 | 100200 | 7933157350 | 124100 | 124300 | 124300 | 124000 | 470 |
| 542 | 20250306 | 100100 | 7874758850 | 124300 | 124300 | 124400 | 123900 | 524 |
| 543 | 20250306 | 100000 | 7809676250 | 124200 | 123800 | 124200 | 123700 | 461 |
| 544 | 20250306 | 095900 | 7752545850 | 123900 | 123800 | 124000 | 123700 | 355 |
| 545 | 20250306 | 095800 | 7708581150 | 123800 | 123700 | 123800 | 123600 | 1373 |
| 546 | 20250306 | 095700 | 7538633300 | 123700 | 123800 | 124000 | 123500 | 653 |
| 547 | 20250306 | 095600 | 7457837400 | 123800 | 123800 | 124200 | 123700 | 1145 |
| 548 | 20250306 | 095500 | 7316013200 | 123800 | 123900 | 124300 | 123700 | 966 |
| 549 | 20250306 | 095400 | 7196237100 | 123900 | 123800 | 124100 | 123700 | 534 |
| 550 | 20250306 | 095300 | 7130060200 | 123900 | 124300 | 124800 | 123900 | 546 |
| 551 | 20250306 | 095200 | 7062214100 | 124700 | 124900 | 124900 | 124200 | 791 |
| 552 | 20250306 | 095100 | 6963665900 | 124900 | 124700 | 124900 | 124600 | 536 |
| 553 | 20250306 | 095000 | 6896773100 | 124800 | 124700 | 124900 | 124300 | 1815 |
| 554 | 20250306 | 094900 | 6670750000 | 125000 | 124100 | 125000 | 124000 | 3784 |
| 555 | 20250306 | 094800 | 6198784000 | 124000 | 123900 | 124200 | 123700 | 1480 |
| 556 | 20250306 | 094700 | 6015324000 | 123900 | 123500 | 123900 | 123400 | 669 |
| 557 | 20250306 | 094600 | 5932542500 | 123400 | 123400 | 124000 | 123200 | 1307 |
| 558 | 20250306 | 094500 | 5770799600 | 123500 | 123600 | 123900 | 123300 | 1313 |
| 559 | 20250306 | 094400 | 5608426100 | 123400 | 123600 | 123800 | 123400 | 1227 |
| 560 | 20250306 | 094300 | 5456822200 | 123900 | 123400 | 123900 | 123300 | 1623 |
| 561 | 20250306 | 094200 | 5256150400 | 123400 | 123000 | 124000 | 122800 | 1779 |
| 562 | 20250306 | 094100 | 5036990200 | 122700 | 122700 | 123000 | 122700 | 1026 |
| 563 | 20250306 | 094000 | 4910938400 | 122800 | 122400 | 122800 | 122400 | 667 |
| 564 | 20250306 | 093900 | 4829128100 | 122500 | 122300 | 122500 | 121900 | 773 |
| 565 | 20250306 | 093800 | 4734605800 | 122300 | 122400 | 122500 | 122200 | 209 |
| 566 | 20250306 | 093700 | 4709033950 | 122000 | 122200 | 122500 | 121800 | 1088 |
| 567 | 20250306 | 093600 | 4576020850 | 122200 | 121500 | 122200 | 121500 | 818 |
| 568 | 20250306 | 093500 | 4476264250 | 121500 | 121800 | 121800 | 121400 | 255 |
| 569 | 20250306 | 093400 | 4445249650 | 121800 | 121800 | 121800 | 121300 | 244 |
| 570 | 20250306 | 093300 | 4415568050 | 121300 | 121400 | 121800 | 121300 | 441 |
| 571 | 20250306 | 093200 | 4362018750 | 121300 | 121900 | 122000 | 121300 | 856 |
| 572 | 20250306 | 093100 | 4257984250 | 121800 | 122000 | 122100 | 121400 | 399 |
| 573 | 20250306 | 093000 | 4209460150 | 122000 | 121500 | 122000 | 121400 | 734 |
| 574 | 20250306 | 092900 | 4120172550 | 121400 | 121500 | 121600 | 121100 | 301 |
| 575 | 20250306 | 092800 | 4083637550 | 121400 | 121100 | 121400 | 120800 | 902 |
| 576 | 20250306 | 092700 | 3974411650 | 121300 | 121100 | 121300 | 121100 | 115 |
| 577 | 20250306 | 092600 | 3960462850 | 121100 | 121300 | 121300 | 121100 | 276 |
| 578 | 20250306 | 092500 | 3927017550 | 121300 | 121100 | 121400 | 121000 | 177 |
| 579 | 20250306 | 092400 | 3905562750 | 121300 | 121400 | 121400 | 121200 | 295 |
| 580 | 20250306 | 092300 | 3869790550 | 121300 | 121400 | 121400 | 121200 | 102 |
| 581 | 20250306 | 092200 | 3857414950 | 121300 | 120900 | 121300 | 120900 | 668 |
| 582 | 20250306 | 092100 | 3776492250 | 120900 | 121600 | 122000 | 120900 | 1171 |
| 583 | 20250306 | 092000 | 3634318550 | 121600 | 121700 | 122300 | 121600 | 394 |
| 584 | 20250306 | 091900 | 3586294650 | 121700 | 121900 | 122200 | 121400 | 870 |
| 585 | 20250306 | 091800 | 3480379550 | 121900 | 122300 | 122400 | 121800 | 623 |
| 586 | 20250306 | 091700 | 3404345650 | 122300 | 122000 | 122500 | 122000 | 1526 |
| 587 | 20250306 | 091600 | 3217669250 | 122300 | 121900 | 122300 | 121600 | 919 |
| 588 | 20250306 | 091500 | 3105497650 | 121600 | 121700 | 122000 | 121600 | 1449 |
| 589 | 20250306 | 091400 | 2928871250 | 121700 | 121400 | 121700 | 120800 | 3179 |
| 590 | 20250306 | 091300 | 2543075850 | 121300 | 120800 | 121400 | 120700 | 1838 |
| 591 | 20250306 | 091200 | 2320764250 | 120800 | 120400 | 120800 | 120400 | 1462 |
| 592 | 20250306 | 091100 | 2144381750 | 120400 | 119900 | 120500 | 119700 | 1430 |
| 593 | 20250306 | 091000 | 1972784650 | 120000 | 119900 | 120000 | 119700 | 580 |
| 594 | 20250306 | 090900 | 1903253250 | 119900 | 119600 | 120000 | 119200 | 675 |
| 595 | 20250306 | 090800 | 1822444450 | 119400 | 119800 | 120000 | 119100 | 799 |
| 596 | 20250306 | 090700 | 1726903650 | 120200 | 120100 | 120500 | 119600 | 1129 |
| 597 | 20250306 | 090600 | 1591433350 | 119700 | 119400 | 120300 | 119400 | 1375 |
| 598 | 20250306 | 090500 | 1426550550 | 119500 | 120100 | 120200 | 119000 | 1856 |
| 599 | 20250306 | 090400 | 1204549950 | 120400 | 120500 | 120900 | 120200 | 809 |
| 600 | 20250306 | 090300 | 1106960500 | 120700 | 119500 | 120800 | 119300 | 3446 |
| 601 | 20250306 | 090200 | 692306400 | 119200 | 117700 | 119700 | 117300 | 3635 |
| 602 | 20250306 | 090100 | 260293700 | 117800 | 116400 | 118300 | 116400 | 1519 |
| 603 | 20250306 | 090000 | 81719100 | 116400 | 115900 | 116400 | 115600 | 704 |