36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 192600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 4396 |
| 3 | 20250306 | 192500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 4 | 20250306 | 192400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 5 | 20250306 | 192300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 6 | 20250306 | 192200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 7 | 20250306 | 192100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 8 | 20250306 | 192000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 9 | 20250306 | 191900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 10 | 20250306 | 191800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 11 | 20250306 | 191700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 12 | 20250306 | 191600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 13 | 20250306 | 191500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 14 | 20250306 | 191400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 15 | 20250306 | 191300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 16 | 20250306 | 191200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 17 | 20250306 | 191100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 18 | 20250306 | 191000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 19 | 20250306 | 190900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 20 | 20250306 | 190800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 21 | 20250306 | 190700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 22 | 20250306 | 190600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 23 | 20250306 | 190500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 24 | 20250306 | 190400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 25 | 20250306 | 190300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 26 | 20250306 | 190200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 27 | 20250306 | 190100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 28 | 20250306 | 190000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 29 | 20250306 | 185900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 30 | 20250306 | 185800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 31 | 20250306 | 185700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 32 | 20250306 | 185600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 4396 |
| 33 | 20250306 | 185500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 34 | 20250306 | 185400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 35 | 20250306 | 185300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 36 | 20250306 | 185200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 37 | 20250306 | 185100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 38 | 20250306 | 185000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 39 | 20250306 | 184900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 40 | 20250306 | 184800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 41 | 20250306 | 184700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 42 | 20250306 | 184600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 43 | 20250306 | 184500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 44 | 20250306 | 184400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 45 | 20250306 | 184300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 46 | 20250306 | 184200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 47 | 20250306 | 184100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 48 | 20250306 | 184000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 49 | 20250306 | 183900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 50 | 20250306 | 183800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 51 | 20250306 | 183700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 52 | 20250306 | 183600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 53 | 20250306 | 183500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 54 | 20250306 | 183400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 55 | 20250306 | 183300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 56 | 20250306 | 183200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 57 | 20250306 | 183100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 58 | 20250306 | 183000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 59 | 20250306 | 182900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 60 | 20250306 | 182800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 61 | 20250306 | 182700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 62 | 20250306 | 182600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 4396 |
| 63 | 20250306 | 182500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 64 | 20250306 | 182400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 65 | 20250306 | 182300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 66 | 20250306 | 182200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 67 | 20250306 | 182100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 68 | 20250306 | 182000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 69 | 20250306 | 181900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 70 | 20250306 | 181800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 71 | 20250306 | 181700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 72 | 20250306 | 181600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 73 | 20250306 | 181500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 74 | 20250306 | 181400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 75 | 20250306 | 181300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 76 | 20250306 | 181200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 77 | 20250306 | 181100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 78 | 20250306 | 181000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 79 | 20250306 | 180900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 80 | 20250306 | 180800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 81 | 20250306 | 180700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 82 | 20250306 | 180600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 83 | 20250306 | 180500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 84 | 20250306 | 180400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 85 | 20250306 | 180300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 86 | 20250306 | 180200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 87 | 20250306 | 180100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 88 | 20250306 | 180000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 89 | 20250306 | 175900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 90 | 20250306 | 175800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 91 | 20250306 | 175700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 92 | 20250306 | 175600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 4396 |
| 93 | 20250306 | 175500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 94 | 20250306 | 175400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 95 | 20250306 | 175300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 96 | 20250306 | 175200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 97 | 20250306 | 175100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 98 | 20250306 | 175000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 99 | 20250306 | 174900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 100 | 20250306 | 174800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 101 | 20250306 | 174700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 102 | 20250306 | 174600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 103 | 20250306 | 174500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 104 | 20250306 | 174400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 105 | 20250306 | 174300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 106 | 20250306 | 174200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 107 | 20250306 | 174100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 108 | 20250306 | 174000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 109 | 20250306 | 173900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 110 | 20250306 | 173800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 111 | 20250306 | 173700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 112 | 20250306 | 173600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 113 | 20250306 | 173500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 114 | 20250306 | 173400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 115 | 20250306 | 173300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 116 | 20250306 | 173200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 117 | 20250306 | 173100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 118 | 20250306 | 173000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 119 | 20250306 | 172900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 120 | 20250306 | 172800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 121 | 20250306 | 172700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 122 | 20250306 | 172600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 4396 |
| 123 | 20250306 | 172500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 124 | 20250306 | 172400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 125 | 20250306 | 172300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 126 | 20250306 | 172200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 127 | 20250306 | 172100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 128 | 20250306 | 172000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 129 | 20250306 | 171900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 130 | 20250306 | 171800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 131 | 20250306 | 171700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 132 | 20250306 | 171600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 133 | 20250306 | 171500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 134 | 20250306 | 171400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 135 | 20250306 | 171300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 136 | 20250306 | 171200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 137 | 20250306 | 171100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 138 | 20250306 | 171000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 139 | 20250306 | 170900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 140 | 20250306 | 170800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 141 | 20250306 | 170700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 142 | 20250306 | 170600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 143 | 20250306 | 170500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 144 | 20250306 | 170400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 145 | 20250306 | 170300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 146 | 20250306 | 170200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 147 | 20250306 | 170100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 148 | 20250306 | 170000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 149 | 20250306 | 165900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 150 | 20250306 | 165800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 151 | 20250306 | 165700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 152 | 20250306 | 165600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 4396 |
| 153 | 20250306 | 165500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 154 | 20250306 | 165400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 155 | 20250306 | 165300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 156 | 20250306 | 165200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 157 | 20250306 | 165100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 158 | 20250306 | 165000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 159 | 20250306 | 164900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 160 | 20250306 | 164800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 161 | 20250306 | 164700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 162 | 20250306 | 164600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 163 | 20250306 | 164500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 164 | 20250306 | 164400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 165 | 20250306 | 164300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 166 | 20250306 | 164200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 167 | 20250306 | 164100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 168 | 20250306 | 164000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 169 | 20250306 | 163900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 170 | 20250306 | 163800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 171 | 20250306 | 163700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 172 | 20250306 | 163600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 173 | 20250306 | 163500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 174 | 20250306 | 163400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 175 | 20250306 | 163300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 176 | 20250306 | 163200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 177 | 20250306 | 163100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 178 | 20250306 | 163000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 179 | 20250306 | 162900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 180 | 20250306 | 162800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 181 | 20250306 | 162700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 182 | 20250306 | 162600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 4396 |
| 183 | 20250306 | 162500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 184 | 20250306 | 162400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 185 | 20250306 | 162300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 186 | 20250306 | 162200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 187 | 20250306 | 162100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 188 | 20250306 | 162000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 189 | 20250306 | 161900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 190 | 20250306 | 161800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 191 | 20250306 | 161700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 192 | 20250306 | 161600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 193 | 20250306 | 161500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 194 | 20250306 | 161400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 195 | 20250306 | 161300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 196 | 20250306 | 161200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 197 | 20250306 | 161100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 198 | 20250306 | 161000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 199 | 20250306 | 160900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 200 | 20250306 | 160800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 201 | 20250306 | 160700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 202 | 20250306 | 160600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 203 | 20250306 | 160500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 204 | 20250306 | 160400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 205 | 20250306 | 160300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 206 | 20250306 | 160200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 207 | 20250306 | 160100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 208 | 20250306 | 160000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 209 | 20250306 | 155900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 210 | 20250306 | 155800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 211 | 20250306 | 155700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 212 | 20250306 | 155600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 4396 |
| 213 | 20250306 | 155500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 214 | 20250306 | 155400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 215 | 20250306 | 155300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 216 | 20250306 | 155200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 217 | 20250306 | 155100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 218 | 20250306 | 155000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 219 | 20250306 | 154900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 220 | 20250306 | 154800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 221 | 20250306 | 154700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 222 | 20250306 | 154600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 223 | 20250306 | 154500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 224 | 20250306 | 154400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 225 | 20250306 | 154300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 226 | 20250306 | 154200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 227 | 20250306 | 154100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 228 | 20250306 | 154000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 229 | 20250306 | 153900 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 230 | 20250306 | 153800 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 231 | 20250306 | 153700 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 232 | 20250306 | 153600 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 233 | 20250306 | 153500 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 234 | 20250306 | 153400 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 235 | 20250306 | 153300 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 236 | 20250306 | 153200 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 237 | 20250306 | 153100 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 238 | 20250306 | 153000 | 12583652600 | 119100 | 119100 | 119100 | 119100 | 4396 |
| 239 | 20250306 | 152900 | 12060089000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 240 | 20250306 | 152800 | 12060089000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 241 | 20250306 | 152700 | 12060089000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 242 | 20250306 | 152600 | 12060089000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 243 | 20250306 | 152500 | 12060089000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 244 | 20250306 | 152400 | 12060089000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 245 | 20250306 | 152300 | 12060089000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 246 | 20250306 | 152200 | 12060089000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 247 | 20250306 | 152100 | 12060089000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 248 | 20250306 | 152000 | 12060089000 | 118700 | 118700 | 118700 | 118700 | 0 |
| 249 | 20250306 | 151900 | 12060089000 | 118700 | 118900 | 119000 | 118700 | 235 |
| 250 | 20250306 | 151800 | 12032156600 | 118900 | 119000 | 119100 | 118900 | 828 |
| 251 | 20250306 | 151700 | 11933625400 | 119100 | 119100 | 119100 | 119000 | 416 |
| 252 | 20250306 | 151600 | 11884085800 | 119000 | 118900 | 119100 | 118900 | 685 |
| 253 | 20250306 | 151500 | 11802561800 | 119000 | 118900 | 119100 | 118900 | 907 |
| 254 | 20250306 | 151400 | 11694622400 | 119000 | 118800 | 119000 | 118800 | 1071 |
| 255 | 20250306 | 151300 | 11567270500 | 118900 | 118800 | 118900 | 118800 | 153 |
| 256 | 20250306 | 151200 | 11549082800 | 118900 | 118800 | 118900 | 118700 | 228 |
| 257 | 20250306 | 151100 | 11521996700 | 118800 | 118800 | 118800 | 118700 | 68 |
| 258 | 20250306 | 151000 | 11513919700 | 118800 | 119100 | 119100 | 118700 | 663 |
| 259 | 20250306 | 150900 | 11435101100 | 118900 | 119000 | 119100 | 118900 | 228 |
| 260 | 20250306 | 150800 | 11407962000 | 119000 | 119100 | 119100 | 118900 | 185 |
| 261 | 20250306 | 150700 | 11385943200 | 119100 | 119000 | 119100 | 118900 | 287 |
| 262 | 20250306 | 150600 | 11351789200 | 119100 | 119000 | 119100 | 118700 | 1134 |
| 263 | 20250306 | 150500 | 11217045300 | 119000 | 119100 | 119100 | 119000 | 234 |
| 264 | 20250306 | 150400 | 11189188000 | 119100 | 119100 | 119300 | 119000 | 528 |
| 265 | 20250306 | 150300 | 11126281900 | 119100 | 118900 | 119100 | 118900 | 605 |
| 266 | 20250306 | 150200 | 11054244600 | 119000 | 118900 | 119100 | 118900 | 705 |
| 267 | 20250306 | 150100 | 10970379400 | 118900 | 118600 | 118900 | 118600 | 479 |
| 268 | 20250306 | 150000 | 10913495500 | 118700 | 118700 | 118800 | 118600 | 137 |
| 269 | 20250306 | 145900 | 10897230100 | 118800 | 118600 | 118800 | 118600 | 112 |
| 270 | 20250306 | 145800 | 10883934300 | 118700 | 118700 | 118800 | 118600 | 161 |
| 271 | 20250306 | 145700 | 10864820400 | 118800 | 118700 | 118800 | 118600 | 116 |
| 272 | 20250306 | 145600 | 10851044200 | 118700 | 118600 | 118700 | 118600 | 89 |
| 273 | 20250306 | 145500 | 10840480700 | 118700 | 118700 | 118700 | 118600 | 163 |
| 274 | 20250306 | 145400 | 10821144900 | 118700 | 118600 | 118800 | 118500 | 227 |
| 275 | 20250306 | 145300 | 10794211800 | 118600 | 118400 | 118600 | 118400 | 168 |
| 276 | 20250306 | 145200 | 10774295900 | 118400 | 118400 | 118500 | 118400 | 96 |
| 277 | 20250306 | 145100 | 10762920700 | 118500 | 118800 | 118800 | 118400 | 671 |
| 278 | 20250306 | 145000 | 10683425600 | 118700 | 118700 | 118800 | 118700 | 124 |
| 279 | 20250306 | 144900 | 10668697000 | 118800 | 118800 | 118900 | 118700 | 117 |
| 280 | 20250306 | 144800 | 10654795000 | 118900 | 118900 | 118900 | 118800 | 128 |
| 281 | 20250306 | 144700 | 10639581600 | 118900 | 118800 | 118900 | 118800 | 151 |
| 282 | 20250306 | 144600 | 10621633400 | 118800 | 118800 | 118900 | 118800 | 123 |
| 283 | 20250306 | 144500 | 10607017400 | 118800 | 118800 | 118900 | 118800 | 287 |
| 284 | 20250306 | 144400 | 10572902000 | 118900 | 118800 | 118900 | 118800 | 105 |
| 285 | 20250306 | 144300 | 10560424600 | 118900 | 118800 | 118900 | 118700 | 84 |
| 286 | 20250306 | 144200 | 10550440300 | 118800 | 118900 | 118900 | 118800 | 290 |
| 287 | 20250306 | 144100 | 10515979800 | 118900 | 118900 | 118900 | 118800 | 101 |
| 288 | 20250306 | 144000 | 10503972000 | 118800 | 119100 | 119100 | 118800 | 493 |
| 289 | 20250306 | 143900 | 10445305100 | 119100 | 119000 | 119100 | 118900 | 330 |
| 290 | 20250306 | 143800 | 10406033100 | 119000 | 118800 | 119000 | 118800 | 1053 |
| 291 | 20250306 | 143700 | 10280746900 | 118900 | 118800 | 118900 | 118800 | 121 |
| 292 | 20250306 | 143600 | 10266362750 | 118800 | 118800 | 118900 | 118800 | 116 |
| 293 | 20250306 | 143500 | 10252572550 | 118900 | 118900 | 118900 | 118800 | 78 |
| 294 | 20250306 | 143400 | 10243298950 | 118900 | 118900 | 118900 | 118700 | 77 |
| 295 | 20250306 | 143300 | 10234147850 | 118600 | 118900 | 119000 | 118600 | 168 |
| 296 | 20250306 | 143200 | 10214176350 | 118900 | 118800 | 118900 | 118700 | 326 |
| 297 | 20250306 | 143100 | 10175451350 | 118700 | 118800 | 118800 | 118600 | 124 |
| 298 | 20250306 | 143000 | 10160726350 | 118800 | 118800 | 118800 | 118400 | 228 |
| 299 | 20250306 | 142900 | 10133675850 | 118800 | 119100 | 119100 | 118600 | 1283 |
| 300 | 20250306 | 142800 | 9981437350 | 119100 | 119000 | 119100 | 118900 | 140 |
| 301 | 20250306 | 142700 | 9964776250 | 119000 | 119100 | 119100 | 118900 | 161 |
| 302 | 20250306 | 142600 | 9945613350 | 119100 | 119000 | 119100 | 118900 | 94 |
| 303 | 20250306 | 142500 | 9934424350 | 119000 | 118900 | 119000 | 118900 | 693 |
| 304 | 20250306 | 142400 | 9851979050 | 118900 | 118700 | 118900 | 118600 | 356 |
| 305 | 20250306 | 142300 | 9809708850 | 118600 | 118400 | 118700 | 118400 | 353 |
| 306 | 20250306 | 142200 | 9767853050 | 118400 | 118500 | 118500 | 118400 | 67 |
| 307 | 20250306 | 142100 | 9759914850 | 118500 | 118500 | 118500 | 118400 | 143 |
| 308 | 20250306 | 142000 | 9742970450 | 118500 | 118600 | 118600 | 118500 | 184 |
| 309 | 20250306 | 141900 | 9721156250 | 118600 | 118600 | 118600 | 118500 | 72 |
| 310 | 20250306 | 141800 | 9712619950 | 118500 | 118500 | 118600 | 118500 | 167 |
| 311 | 20250306 | 141700 | 9692818050 | 118600 | 118800 | 118800 | 118600 | 278 |
| 312 | 20250306 | 141600 | 9659815150 | 118700 | 119000 | 119100 | 118700 | 216 |
| 313 | 20250306 | 141500 | 9634123250 | 119100 | 118900 | 119100 | 118900 | 166 |
| 314 | 20250306 | 141400 | 9614369450 | 119000 | 119000 | 119000 | 118900 | 160 |
| 315 | 20250306 | 141300 | 9595335950 | 119000 | 119000 | 119000 | 118900 | 82 |
| 316 | 20250306 | 141200 | 9585578650 | 118900 | 118900 | 119100 | 118900 | 728 |
| 317 | 20250306 | 141100 | 9498946750 | 118900 | 118900 | 119000 | 118900 | 117 |
| 318 | 20250306 | 141000 | 9485029500 | 119000 | 119000 | 119000 | 118900 | 216 |
| 319 | 20250306 | 140900 | 9459328800 | 118900 | 119100 | 119200 | 118900 | 156 |
| 320 | 20250306 | 140800 | 9440754700 | 119100 | 119200 | 119300 | 118900 | 219 |
| 321 | 20250306 | 140700 | 9414666000 | 119200 | 119200 | 119200 | 119100 | 75 |
| 322 | 20250306 | 140600 | 9405727300 | 119100 | 119300 | 119400 | 119100 | 443 |
| 323 | 20250306 | 140500 | 9352901900 | 119300 | 119400 | 119400 | 119300 | 104 |
| 324 | 20250306 | 140400 | 9340489100 | 119400 | 119400 | 119400 | 119300 | 135 |
| 325 | 20250306 | 140300 | 9324376000 | 119400 | 119500 | 119500 | 119300 | 234 |
| 326 | 20250306 | 140200 | 9296432300 | 119500 | 119300 | 119500 | 119300 | 286 |
| 327 | 20250306 | 140100 | 9262282700 | 119300 | 119300 | 119300 | 119200 | 205 |
| 328 | 20250306 | 140000 | 9237831300 | 119100 | 119300 | 119300 | 119100 | 116 |
| 329 | 20250306 | 135900 | 9224001300 | 119300 | 119200 | 119300 | 119100 | 175 |
| 330 | 20250306 | 135800 | 9203143500 | 119200 | 119200 | 119200 | 119100 | 147 |
| 331 | 20250306 | 135700 | 9185628300 | 119200 | 119100 | 119200 | 118900 | 173 |
| 332 | 20250306 | 135600 | 9165019800 | 119000 | 119100 | 119100 | 118900 | 1142 |
| 333 | 20250306 | 135500 | 9029121700 | 119100 | 119200 | 119200 | 119000 | 278 |
| 334 | 20250306 | 135400 | 8996018800 | 119100 | 119200 | 119200 | 119100 | 55 |
| 335 | 20250306 | 135300 | 8989463100 | 119200 | 119100 | 119200 | 119000 | 225 |
| 336 | 20250306 | 135200 | 8962657500 | 119100 | 119100 | 119200 | 119100 | 200 |
| 337 | 20250306 | 135100 | 8938833500 | 119200 | 119100 | 119200 | 119000 | 162 |
| 338 | 20250306 | 135000 | 8919538800 | 119000 | 119100 | 119100 | 119000 | 89 |
| 339 | 20250306 | 134900 | 8908940000 | 119000 | 119100 | 119100 | 119000 | 136 |
| 340 | 20250306 | 134800 | 8892747800 | 119000 | 119200 | 119200 | 119000 | 138 |
| 341 | 20250306 | 134700 | 8876313500 | 119100 | 119300 | 119300 | 119100 | 166 |
| 342 | 20250306 | 134600 | 8856524900 | 119300 | 119400 | 119400 | 119200 | 115 |
| 343 | 20250306 | 134500 | 8842806200 | 119300 | 119100 | 119300 | 119100 | 261 |
| 344 | 20250306 | 134400 | 8811669800 | 119400 | 119500 | 119500 | 118900 | 415 |
| 345 | 20250306 | 134300 | 8762141300 | 119500 | 119500 | 119500 | 119400 | 90 |
| 346 | 20250306 | 134200 | 8751388300 | 119500 | 119600 | 119600 | 119500 | 210 |
| 347 | 20250306 | 134100 | 8726285400 | 119600 | 119300 | 119600 | 119300 | 178 |
| 348 | 20250306 | 134000 | 8705010000 | 119400 | 119500 | 119700 | 118900 | 1001 |
| 349 | 20250306 | 133900 | 8585421500 | 119400 | 119000 | 119500 | 118900 | 2755 |
| 350 | 20250306 | 133800 | 8257031200 | 119000 | 119000 | 119000 | 118900 | 71 |
| 351 | 20250306 | 133700 | 8248582600 | 119000 | 119000 | 119100 | 118900 | 228 |
| 352 | 20250306 | 133600 | 8221454150 | 119100 | 118800 | 119100 | 118800 | 747 |
| 353 | 20250306 | 133500 | 8132581950 | 118900 | 118600 | 118900 | 118500 | 2077 |
| 354 | 20250306 | 133400 | 7885935150 | 118600 | 118300 | 118600 | 118300 | 497 |
| 355 | 20250306 | 133300 | 7827052250 | 118400 | 118400 | 118400 | 118300 | 141 |
| 356 | 20250306 | 133200 | 7810361150 | 118400 | 118300 | 118400 | 118200 | 249 |
| 357 | 20250306 | 133100 | 7780890050 | 118200 | 118100 | 118300 | 118100 | 148 |
| 358 | 20250306 | 133000 | 7763388950 | 118200 | 118000 | 118200 | 117900 | 639 |
| 359 | 20250306 | 132900 | 7687883250 | 118000 | 118100 | 118100 | 117900 | 588 |
| 360 | 20250306 | 132800 | 7618495450 | 118100 | 118100 | 118200 | 118000 | 122 |
| 361 | 20250306 | 132700 | 7604086350 | 118100 | 118100 | 118200 | 118000 | 140 |
| 362 | 20250306 | 132600 | 7587550950 | 118200 | 118200 | 118200 | 118000 | 199 |
| 363 | 20250306 | 132500 | 7564046550 | 118200 | 118200 | 118200 | 118100 | 208 |
| 364 | 20250306 | 132400 | 7539462450 | 118200 | 118000 | 118200 | 118000 | 305 |
| 365 | 20250306 | 132300 | 7503437050 | 118100 | 118100 | 118100 | 117900 | 181 |
| 366 | 20250306 | 132200 | 7482086150 | 118100 | 117900 | 118100 | 117900 | 661 |
| 367 | 20250306 | 132100 | 7404080450 | 117900 | 117800 | 117900 | 117700 | 791 |
| 368 | 20250306 | 132000 | 7310881350 | 117800 | 117700 | 117800 | 117600 | 507 |
| 369 | 20250306 | 131900 | 7251219550 | 117700 | 117800 | 117800 | 117600 | 226 |
| 370 | 20250306 | 131800 | 7224616350 | 117800 | 117800 | 118000 | 117800 | 815 |
| 371 | 20250306 | 131700 | 7128497650 | 117800 | 117500 | 117900 | 117400 | 930 |
| 372 | 20250306 | 131600 | 7019115050 | 117500 | 117400 | 117500 | 117300 | 132 |
| 373 | 20250306 | 131500 | 7003616700 | 117400 | 117500 | 117500 | 117300 | 198 |
| 374 | 20250306 | 131400 | 6980381100 | 117500 | 117500 | 117500 | 117400 | 40 |
| 375 | 20250306 | 131300 | 6975681500 | 117400 | 117400 | 117600 | 117400 | 559 |
| 376 | 20250306 | 131200 | 6910009800 | 117400 | 116800 | 117500 | 116700 | 1529 |
| 377 | 20250306 | 131100 | 6730884700 | 116800 | 116700 | 116800 | 116600 | 170 |
| 378 | 20250306 | 131000 | 6711034500 | 116800 | 116700 | 116800 | 116600 | 38 |
| 379 | 20250306 | 130900 | 6706600000 | 116700 | 116600 | 116800 | 116600 | 59 |
| 380 | 20250306 | 130800 | 6699715000 | 116700 | 116700 | 116800 | 116600 | 83 |
| 381 | 20250306 | 130700 | 6690029400 | 116700 | 116700 | 116800 | 116700 | 54 |
| 382 | 20250306 | 130600 | 6683726800 | 116800 | 116600 | 116800 | 116600 | 42 |
| 383 | 20250306 | 130500 | 6678826700 | 116700 | 116600 | 116700 | 116600 | 132 |
| 384 | 20250306 | 130400 | 6663426500 | 116700 | 116600 | 116700 | 116600 | 94 |
| 385 | 20250306 | 130300 | 6652464700 | 116600 | 116700 | 116700 | 116600 | 61 |
| 386 | 20250306 | 130200 | 6645350400 | 116700 | 116700 | 116700 | 116600 | 361 |
| 387 | 20250306 | 130100 | 6603224100 | 116700 | 116900 | 116900 | 116700 | 46 |
| 388 | 20250306 | 130000 | 6597854700 | 116800 | 116800 | 116900 | 116800 | 71 |
| 389 | 20250306 | 125900 | 6589559400 | 116800 | 116700 | 116900 | 116700 | 45 |
| 390 | 20250306 | 125800 | 6584305900 | 116700 | 116900 | 116900 | 116700 | 178 |
| 391 | 20250306 | 125700 | 6563510600 | 116900 | 116900 | 116900 | 116900 | 7 |
| 392 | 20250306 | 125600 | 6562692300 | 116900 | 116800 | 116900 | 116800 | 55 |
| 393 | 20250306 | 125500 | 6556267100 | 116900 | 116700 | 116900 | 116700 | 46 |
| 394 | 20250306 | 125400 | 6550895000 | 116700 | 116700 | 116800 | 116700 | 120 |
| 395 | 20250306 | 125300 | 6536881400 | 116800 | 116700 | 116800 | 116700 | 66 |
| 396 | 20250306 | 125200 | 6529175500 | 116700 | 116700 | 116800 | 116700 | 36 |
| 397 | 20250306 | 125100 | 6524972800 | 116800 | 117000 | 117000 | 116700 | 1047 |
| 398 | 20250306 | 125000 | 6402672700 | 116900 | 117100 | 117100 | 116900 | 125 |
| 399 | 20250306 | 124900 | 6388048700 | 117000 | 117000 | 117100 | 117000 | 110 |
| 400 | 20250306 | 124800 | 6375178400 | 117000 | 117000 | 117100 | 117000 | 30 |
| 401 | 20250306 | 124700 | 6371666800 | 117000 | 117000 | 117100 | 116900 | 178 |
| 402 | 20250306 | 124600 | 6350840500 | 117000 | 116800 | 117000 | 116800 | 460 |
| 403 | 20250306 | 124500 | 6297037800 | 116800 | 116800 | 116900 | 116800 | 206 |
| 404 | 20250306 | 124400 | 6272958600 | 116900 | 116900 | 116900 | 116800 | 152 |
| 405 | 20250306 | 124300 | 6255192000 | 116800 | 116900 | 116900 | 116800 | 44 |
| 406 | 20250306 | 124200 | 6250051000 | 116900 | 116900 | 116900 | 116800 | 39 |
| 407 | 20250306 | 124100 | 6245493800 | 116900 | 116900 | 116900 | 116900 | 21 |
| 408 | 20250306 | 124000 | 6243038900 | 116900 | 117000 | 117000 | 116900 | 157 |
| 409 | 20250306 | 123900 | 6224685300 | 117000 | 116900 | 117000 | 116900 | 17 |
| 410 | 20250306 | 123800 | 6222696400 | 116900 | 117000 | 117000 | 116900 | 525 |
| 411 | 20250306 | 123700 | 6161299400 | 116900 | 116900 | 117000 | 116900 | 29 |
| 412 | 20250306 | 123600 | 6157908100 | 116900 | 117000 | 117000 | 116900 | 211 |
| 413 | 20250306 | 123500 | 6133241100 | 117000 | 117000 | 117000 | 116900 | 70 |
| 414 | 20250306 | 123400 | 6125051300 | 117000 | 117000 | 117100 | 116900 | 118 |
| 415 | 20250306 | 123300 | 6111245000 | 117000 | 117000 | 117100 | 117000 | 183 |
| 416 | 20250306 | 123200 | 6089833000 | 117000 | 117000 | 117000 | 117000 | 15 |
| 417 | 20250306 | 123100 | 6088078000 | 117000 | 117100 | 117100 | 117000 | 283 |
| 418 | 20250306 | 123000 | 6054956300 | 117200 | 117200 | 117200 | 117100 | 158 |
| 419 | 20250306 | 122900 | 6036452300 | 117200 | 117100 | 117200 | 117100 | 41 |
| 420 | 20250306 | 122800 | 6031647400 | 117100 | 117200 | 117200 | 117100 | 27 |
| 421 | 20250306 | 122700 | 6028483400 | 117200 | 117200 | 117200 | 117100 | 31 |
| 422 | 20250306 | 122600 | 6024851500 | 117200 | 117200 | 117200 | 117100 | 79 |
| 423 | 20250306 | 122500 | 6015598100 | 117100 | 117200 | 117200 | 117100 | 49 |
| 424 | 20250306 | 122400 | 6009857200 | 117100 | 117200 | 117200 | 117100 | 34 |
| 425 | 20250306 | 122300 | 6005872950 | 117200 | 117300 | 117500 | 117100 | 1909 |
| 426 | 20250306 | 122200 | 5781890350 | 117200 | 117000 | 117200 | 117000 | 284 |
| 427 | 20250306 | 122100 | 5748630750 | 117000 | 116800 | 117100 | 116800 | 1649 |
| 428 | 20250306 | 122000 | 5555829950 | 116800 | 116700 | 116800 | 116700 | 109 |
| 429 | 20250306 | 121900 | 5543108950 | 116700 | 116800 | 116800 | 116700 | 11 |
| 430 | 20250306 | 121800 | 5541824550 | 116700 | 116800 | 116800 | 116700 | 60 |
| 431 | 20250306 | 121700 | 5534821450 | 116700 | 116800 | 116800 | 116700 | 171 |
| 432 | 20250306 | 121600 | 5514862650 | 116800 | 116800 | 116800 | 116800 | 8 |
| 433 | 20250306 | 121500 | 5513928250 | 116800 | 116800 | 116800 | 116700 | 50 |
| 434 | 20250306 | 121400 | 5508092550 | 116800 | 116800 | 116800 | 116800 | 16 |
| 435 | 20250306 | 121300 | 5506223750 | 116700 | 116800 | 116800 | 116700 | 61 |
| 436 | 20250306 | 121200 | 5499104250 | 116800 | 116600 | 116800 | 116600 | 360 |
| 437 | 20250306 | 121100 | 5457116650 | 116500 | 116500 | 116600 | 116500 | 275 |
| 438 | 20250306 | 121000 | 5425076850 | 116500 | 116600 | 116600 | 116500 | 96 |
| 439 | 20250306 | 120900 | 5413891450 | 116600 | 116700 | 116700 | 116600 | 588 |
| 440 | 20250306 | 120800 | 5345324050 | 116600 | 116800 | 116800 | 116600 | 134 |
| 441 | 20250306 | 120700 | 5329685750 | 116800 | 116700 | 116800 | 116700 | 10 |
| 442 | 20250306 | 120600 | 5328517850 | 116800 | 116800 | 116800 | 116700 | 19 |
| 443 | 20250306 | 120500 | 5326298750 | 116800 | 116800 | 116800 | 116700 | 139 |
| 444 | 20250306 | 120400 | 5310076750 | 116800 | 116900 | 116900 | 116800 | 210 |
| 445 | 20250306 | 120300 | 5285547850 | 116900 | 116800 | 116900 | 116800 | 226 |
| 446 | 20250306 | 120200 | 5259149350 | 116800 | 116900 | 116900 | 116700 | 170 |
| 447 | 20250306 | 120100 | 5239298550 | 116900 | 116700 | 116900 | 116700 | 568 |
| 448 | 20250306 | 120000 | 5172933550 | 116800 | 116800 | 116900 | 116600 | 177 |
| 449 | 20250306 | 115900 | 5152259250 | 116500 | 116800 | 116800 | 116500 | 498 |
| 450 | 20250306 | 115800 | 5094163050 | 116900 | 116900 | 117000 | 116900 | 66 |
| 451 | 20250306 | 115700 | 5086446250 | 117000 | 116900 | 117000 | 116900 | 273 |
| 452 | 20250306 | 115600 | 5054530550 | 116900 | 116800 | 116900 | 116800 | 629 |
| 453 | 20250306 | 115500 | 4981045450 | 116900 | 116300 | 117000 | 116300 | 1427 |
| 454 | 20250306 | 115400 | 4814444750 | 116600 | 116300 | 116600 | 116200 | 2397 |
| 455 | 20250306 | 115300 | 4535278050 | 116300 | 116100 | 116300 | 116100 | 88 |
| 456 | 20250306 | 115200 | 4525048850 | 116200 | 116200 | 116200 | 116100 | 33 |
| 457 | 20250306 | 115100 | 4521215050 | 116200 | 116200 | 116200 | 116200 | 61 |
| 458 | 20250306 | 115000 | 4514126850 | 116100 | 116100 | 116200 | 116100 | 27 |
| 459 | 20250306 | 114900 | 4510991950 | 116100 | 116000 | 116100 | 116000 | 541 |
| 460 | 20250306 | 114800 | 4448234250 | 116000 | 116200 | 116200 | 116000 | 542 |
| 461 | 20250306 | 114700 | 4385359550 | 116100 | 116000 | 116100 | 116000 | 486 |
| 462 | 20250306 | 114600 | 4328967950 | 115900 | 115900 | 116000 | 115900 | 30 |
| 463 | 20250306 | 114500 | 4325490550 | 116000 | 116000 | 116000 | 115900 | 27 |
| 464 | 20250306 | 114400 | 4322358850 | 116000 | 116000 | 116000 | 116000 | 16 |
| 465 | 20250306 | 114300 | 4320502850 | 115900 | 115900 | 116100 | 115900 | 499 |
| 466 | 20250306 | 114200 | 4262632450 | 115900 | 115900 | 115900 | 115900 | 120 |
| 467 | 20250306 | 114100 | 4248724450 | 115900 | 116000 | 116000 | 115900 | 50 |
| 468 | 20250306 | 114000 | 4242929250 | 116000 | 116000 | 116000 | 115900 | 215 |
| 469 | 20250306 | 113900 | 4217989350 | 115900 | 115900 | 116000 | 115900 | 208 |
| 470 | 20250306 | 113800 | 4193879850 | 115900 | 116000 | 116000 | 115900 | 47 |
| 471 | 20250306 | 113700 | 4188430250 | 116000 | 116000 | 116000 | 115900 | 28 |
| 472 | 20250306 | 113600 | 4185182350 | 115900 | 115900 | 116000 | 115900 | 210 |
| 473 | 20250306 | 113500 | 4160842650 | 115900 | 115900 | 115900 | 115900 | 29 |
| 474 | 20250306 | 113400 | 4157481550 | 115900 | 115900 | 115900 | 115900 | 26 |
| 475 | 20250306 | 113300 | 4154468150 | 115900 | 115900 | 115900 | 115800 | 17 |
| 476 | 20250306 | 113200 | 4152498250 | 115900 | 115800 | 116000 | 115800 | 453 |
| 477 | 20250306 | 113100 | 4099989450 | 115800 | 115900 | 115900 | 115800 | 3 |
| 478 | 20250306 | 113000 | 4099641850 | 115900 | 115900 | 115900 | 115800 | 199 |
| 479 | 20250306 | 112900 | 4076595850 | 115900 | 115800 | 115900 | 115800 | 22 |
| 480 | 20250306 | 112800 | 4074048050 | 115800 | 115900 | 115900 | 115800 | 21 |
| 481 | 20250306 | 112700 | 4071615050 | 115900 | 115700 | 115900 | 115600 | 987 |
| 482 | 20250306 | 112600 | 3957385150 | 115600 | 115600 | 115700 | 115600 | 8 |
| 483 | 20250306 | 112500 | 3956460250 | 115700 | 115600 | 115700 | 115600 | 127 |
| 484 | 20250306 | 112400 | 3941777150 | 115600 | 115700 | 115700 | 115600 | 23 |
| 485 | 20250306 | 112300 | 3939117650 | 115700 | 115600 | 115700 | 115600 | 89 |
| 486 | 20250306 | 112200 | 3928827750 | 115600 | 115600 | 115800 | 115600 | 546 |
| 487 | 20250306 | 112100 | 3865676650 | 115500 | 115100 | 115600 | 115100 | 5189 |
| 488 | 20250306 | 112000 | 3267281850 | 115100 | 114800 | 115100 | 114800 | 1850 |
| 489 | 20250306 | 111900 | 3054551250 | 114800 | 114600 | 114900 | 114600 | 1464 |
| 490 | 20250306 | 111800 | 2886457350 | 114600 | 114700 | 114700 | 114500 | 141 |
| 491 | 20250306 | 111700 | 2870297650 | 114700 | 114600 | 114700 | 114600 | 87 |
| 492 | 20250306 | 111600 | 2860326750 | 114700 | 114600 | 114700 | 114600 | 65 |
| 493 | 20250306 | 111500 | 2852875850 | 114600 | 114600 | 114600 | 114600 | 91 |
| 494 | 20250306 | 111400 | 2842447250 | 114600 | 114600 | 114700 | 114600 | 105 |
| 495 | 20250306 | 111300 | 2830414150 | 114600 | 114600 | 114700 | 114500 | 105 |
| 496 | 20250306 | 111200 | 2818381350 | 114700 | 114700 | 114700 | 114700 | 2 |
| 497 | 20250306 | 111100 | 2818151950 | 114600 | 114600 | 114600 | 114600 | 0 |
| 498 | 20250306 | 111000 | 2818151950 | 114600 | 114700 | 114700 | 114600 | 14 |
| 499 | 20250306 | 110900 | 2816547450 | 114500 | 114500 | 114500 | 114500 | 0 |
| 500 | 20250306 | 110800 | 2816547450 | 114500 | 114500 | 114600 | 114500 | 37 |
| 501 | 20250306 | 110700 | 2812308750 | 114700 | 114600 | 114700 | 114600 | 119 |
| 502 | 20250306 | 110600 | 2798669450 | 114600 | 114700 | 114700 | 114600 | 76 |
| 503 | 20250306 | 110500 | 2789958850 | 114700 | 114600 | 114700 | 114600 | 22 |
| 504 | 20250306 | 110400 | 2787436450 | 114500 | 114500 | 114500 | 114500 | 133 |
| 505 | 20250306 | 110300 | 2772207950 | 114400 | 114400 | 114400 | 114400 | 3 |
| 506 | 20250306 | 110200 | 2771864750 | 114500 | 114400 | 114500 | 114400 | 88 |
| 507 | 20250306 | 110100 | 2761797350 | 114400 | 114100 | 114400 | 114000 | 645 |
| 508 | 20250306 | 110000 | 2688125350 | 114100 | 114000 | 114200 | 114000 | 172 |
| 509 | 20250306 | 105900 | 2668501850 | 114000 | 114000 | 114300 | 114000 | 103 |
| 510 | 20250306 | 105800 | 2656759550 | 114100 | 114200 | 114200 | 114000 | 1136 |
| 511 | 20250306 | 105700 | 2527158550 | 114200 | 114200 | 114200 | 114200 | 87 |
| 512 | 20250306 | 105600 | 2517223150 | 114200 | 114300 | 114500 | 114200 | 211 |
| 513 | 20250306 | 105500 | 2493116650 | 114200 | 114400 | 114400 | 114200 | 96 |
| 514 | 20250306 | 105400 | 2482144350 | 114200 | 114300 | 114300 | 114200 | 48 |
| 515 | 20250306 | 105300 | 2476660650 | 114500 | 114300 | 114500 | 114200 | 38 |
| 516 | 20250306 | 105200 | 2472314650 | 114300 | 114400 | 114400 | 114300 | 51 |
| 517 | 20250306 | 105100 | 2466484350 | 114300 | 114600 | 114600 | 114300 | 639 |
| 518 | 20250306 | 105000 | 2393336450 | 114500 | 114500 | 114700 | 114500 | 82 |
| 519 | 20250306 | 104900 | 2383945450 | 114500 | 114500 | 114500 | 114500 | 31 |
| 520 | 20250306 | 104800 | 2380395950 | 114500 | 114600 | 114700 | 114500 | 56 |
| 521 | 20250306 | 104700 | 2373981750 | 114500 | 114500 | 114500 | 114500 | 16 |
| 522 | 20250306 | 104600 | 2372149750 | 114500 | 114600 | 114600 | 114500 | 288 |
| 523 | 20250306 | 104500 | 2339156350 | 114600 | 114800 | 114800 | 114600 | 47 |
| 524 | 20250306 | 104400 | 2333769950 | 114700 | 114700 | 114700 | 114700 | 147 |
| 525 | 20250306 | 104300 | 2316909050 | 114700 | 114700 | 114700 | 114700 | 6 |
| 526 | 20250306 | 104200 | 2316220850 | 114700 | 114700 | 114700 | 114700 | 0 |
| 527 | 20250306 | 104100 | 2316220850 | 114700 | 114700 | 114700 | 114700 | 66 |
| 528 | 20250306 | 104000 | 2308650650 | 114800 | 114900 | 114900 | 114800 | 745 |
| 529 | 20250306 | 103900 | 2223073050 | 114900 | 114900 | 114900 | 114900 | 14 |
| 530 | 20250306 | 103800 | 2221464450 | 114900 | 114800 | 115000 | 114800 | 617 |
| 531 | 20250306 | 103700 | 2150571250 | 114900 | 114900 | 114900 | 114900 | 11 |
| 532 | 20250306 | 103600 | 2149307350 | 114900 | 114900 | 114900 | 114900 | 15 |
| 533 | 20250306 | 103500 | 2147583850 | 114900 | 114800 | 114900 | 114800 | 18 |
| 534 | 20250306 | 103400 | 2145516050 | 114900 | 114900 | 114900 | 114800 | 15 |
| 535 | 20250306 | 103300 | 2143792650 | 114900 | 114700 | 114900 | 114700 | 19 |
| 536 | 20250306 | 103200 | 2141610150 | 114700 | 114800 | 114800 | 114700 | 24 |
| 537 | 20250306 | 103100 | 2138856150 | 114800 | 114800 | 114800 | 114800 | 18 |
| 538 | 20250306 | 103000 | 2136789750 | 114800 | 114800 | 114800 | 114800 | 175 |
| 539 | 20250306 | 102900 | 2116699750 | 114900 | 114900 | 114900 | 114900 | 19 |
| 540 | 20250306 | 102800 | 2114516650 | 114800 | 114800 | 114900 | 114800 | 20 |
| 541 | 20250306 | 102700 | 2112219150 | 114800 | 114800 | 114900 | 114800 | 22 |
| 542 | 20250306 | 102600 | 2109692550 | 114900 | 114900 | 114900 | 114800 | 37 |
| 543 | 20250306 | 102500 | 2105441450 | 114900 | 114900 | 114900 | 114900 | 10 |
| 544 | 20250306 | 102400 | 2104292450 | 114900 | 114900 | 114900 | 114900 | 9 |
| 545 | 20250306 | 102300 | 2103258350 | 114900 | 115000 | 115000 | 114800 | 52 |
| 546 | 20250306 | 102200 | 2097287350 | 114800 | 114900 | 114900 | 114800 | 369 |
| 547 | 20250306 | 102100 | 2054890350 | 114900 | 114900 | 114900 | 114900 | 3 |
| 548 | 20250306 | 102000 | 2054545650 | 114900 | 114900 | 114900 | 114850 | 121 |
| 549 | 20250306 | 101900 | 2040643100 | 115000 | 114800 | 115000 | 114800 | 1130 |
| 550 | 20250306 | 101800 | 1910849300 | 114700 | 114800 | 114800 | 114700 | 116 |
| 551 | 20250306 | 101700 | 1897535800 | 114800 | 114800 | 114800 | 114700 | 109 |
| 552 | 20250306 | 101600 | 1885027000 | 114800 | 114800 | 114800 | 114700 | 114 |
| 553 | 20250306 | 101500 | 1871945600 | 114800 | 114700 | 114800 | 114700 | 93 |
| 554 | 20250306 | 101400 | 1861276400 | 114800 | 114800 | 114800 | 114700 | 50 |
| 555 | 20250306 | 101300 | 1855541200 | 114700 | 114800 | 114800 | 114700 | 107 |
| 556 | 20250306 | 101200 | 1843265800 | 114700 | 114800 | 114800 | 114700 | 57 |
| 557 | 20250306 | 101100 | 1836723000 | 114800 | 114800 | 114800 | 114700 | 409 |
| 558 | 20250306 | 101000 | 1789772800 | 114700 | 114700 | 114700 | 114700 | 86 |
| 559 | 20250306 | 100900 | 1779908600 | 114600 | 114800 | 114900 | 114600 | 594 |
| 560 | 20250306 | 100800 | 1711739400 | 114700 | 114800 | 114800 | 114700 | 77 |
| 561 | 20250306 | 100700 | 1702902500 | 114700 | 114700 | 114800 | 114600 | 855 |
| 562 | 20250306 | 100600 | 1604823000 | 114700 | 114600 | 114700 | 114500 | 217 |
| 563 | 20250306 | 100500 | 1579962700 | 114600 | 114600 | 114700 | 114500 | 261 |
| 564 | 20250306 | 100400 | 1550033400 | 114600 | 114600 | 114600 | 114500 | 81 |
| 565 | 20250306 | 100300 | 1540751600 | 114600 | 114600 | 114600 | 114600 | 81 |
| 566 | 20250306 | 100200 | 1531469000 | 114500 | 114600 | 114600 | 114500 | 55 |
| 567 | 20250306 | 100100 | 1525169300 | 114600 | 114600 | 114700 | 114600 | 139 |
| 568 | 20250306 | 100000 | 1509239800 | 114600 | 114400 | 114600 | 114400 | 213 |
| 569 | 20250306 | 095900 | 1484848700 | 114400 | 114400 | 114400 | 114400 | 153 |
| 570 | 20250306 | 095800 | 1467345500 | 114400 | 114400 | 114400 | 114200 | 155 |
| 571 | 20250306 | 095700 | 1449625200 | 114400 | 114400 | 114400 | 114300 | 421 |
| 572 | 20250306 | 095600 | 1401477500 | 114400 | 114500 | 114600 | 114300 | 1135 |
| 573 | 20250306 | 095500 | 1271518200 | 114500 | 114400 | 114500 | 114400 | 516 |
| 574 | 20250306 | 095400 | 1212450100 | 114400 | 114400 | 114400 | 114400 | 330 |
| 575 | 20250306 | 095300 | 1174698100 | 114500 | 114500 | 114500 | 114500 | 86 |
| 576 | 20250306 | 095200 | 1164851100 | 114500 | 114400 | 114500 | 114400 | 223 |
| 577 | 20250306 | 095100 | 1139330300 | 114500 | 114600 | 114700 | 114500 | 486 |
| 578 | 20250306 | 095000 | 1083666300 | 114600 | 114600 | 114600 | 114500 | 115 |
| 579 | 20250306 | 094900 | 1070490600 | 114500 | 114500 | 114500 | 114500 | 54 |
| 580 | 20250306 | 094800 | 1064307600 | 114600 | 114700 | 114700 | 114600 | 433 |
| 581 | 20250306 | 094700 | 1014655500 | 114600 | 114600 | 114600 | 114600 | 0 |
| 582 | 20250306 | 094600 | 1014655500 | 114600 | 114500 | 114700 | 114500 | 117 |
| 583 | 20250306 | 094500 | 1001244300 | 114500 | 114600 | 114700 | 114500 | 191 |
| 584 | 20250306 | 094400 | 979355600 | 114600 | 114400 | 114600 | 114400 | 445 |
| 585 | 20250306 | 094300 | 928398700 | 114400 | 114400 | 114400 | 114400 | 55 |
| 586 | 20250306 | 094200 | 922106700 | 114400 | 114400 | 114500 | 114400 | 75 |
| 587 | 20250306 | 094100 | 913526600 | 114400 | 114400 | 114500 | 114400 | 21 |
| 588 | 20250306 | 094000 | 911124100 | 114400 | 114500 | 114500 | 114400 | 609 |
| 589 | 20250306 | 093900 | 841395100 | 114500 | 114700 | 114700 | 114500 | 61 |
| 590 | 20250306 | 093800 | 834408400 | 114600 | 114600 | 114600 | 114600 | 20 |
| 591 | 20250306 | 093700 | 832116400 | 114600 | 114600 | 114600 | 114600 | 235 |
| 592 | 20250306 | 093600 | 805185400 | 114600 | 114600 | 114600 | 114600 | 11 |
| 593 | 20250306 | 093500 | 803924800 | 114600 | 114600 | 114600 | 114600 | 14 |
| 594 | 20250306 | 093400 | 802320400 | 114600 | 114600 | 114600 | 114600 | 71 |
| 595 | 20250306 | 093300 | 794183800 | 114600 | 114600 | 114600 | 114600 | 93 |
| 596 | 20250306 | 093200 | 783526000 | 114700 | 114800 | 114800 | 114700 | 42 |
| 597 | 20250306 | 093100 | 778708450 | 114800 | 114800 | 114800 | 114800 | 56 |
| 598 | 20250306 | 093000 | 772279650 | 114700 | 114700 | 114900 | 114700 | 102 |
| 599 | 20250306 | 092900 | 760572050 | 114700 | 114750 | 114750 | 114700 | 146 |
| 600 | 20250306 | 092800 | 743825800 | 114800 | 114800 | 114900 | 114800 | 101 |
| 601 | 20250306 | 092700 | 732228000 | 114900 | 114600 | 114900 | 114600 | 364 |
| 602 | 20250306 | 092600 | 690470300 | 114600 | 114600 | 114600 | 114600 | 7 |
| 603 | 20250306 | 092500 | 689668100 | 114600 | 114500 | 114600 | 114500 | 60 |
| 604 | 20250306 | 092400 | 682794800 | 114500 | 114500 | 114500 | 114500 | 34 |
| 605 | 20250306 | 092300 | 678901800 | 114500 | 114500 | 114500 | 114500 | 8 |
| 606 | 20250306 | 092200 | 677985800 | 114500 | 114700 | 114800 | 114500 | 70 |
| 607 | 20250306 | 092100 | 669965600 | 114600 | 114700 | 114700 | 114600 | 334 |
| 608 | 20250306 | 092000 | 631684600 | 114700 | 114800 | 114850 | 114700 | 45 |
| 609 | 20250306 | 091900 | 626518650 | 114800 | 114600 | 114900 | 114600 | 1283 |
| 610 | 20250306 | 091800 | 479337950 | 114500 | 114500 | 114500 | 114500 | 18 |
| 611 | 20250306 | 091700 | 477276950 | 114500 | 114600 | 114600 | 114500 | 53 |
| 612 | 20250306 | 091600 | 471206350 | 114600 | 114600 | 114600 | 114600 | 229 |
| 613 | 20250306 | 091500 | 444962950 | 114500 | 114400 | 114600 | 114400 | 197 |
| 614 | 20250306 | 091400 | 422405950 | 114300 | 114300 | 114300 | 114300 | 23 |
| 615 | 20250306 | 091300 | 419777050 | 114300 | 114400 | 114500 | 114300 | 800 |
| 616 | 20250306 | 091200 | 328258050 | 114300 | 114200 | 114400 | 114200 | 827 |
| 617 | 20250306 | 091100 | 233718650 | 114200 | 114300 | 114300 | 114200 | 31 |
| 618 | 20250306 | 091000 | 230178050 | 114300 | 114300 | 114400 | 114200 | 25 |
| 619 | 20250306 | 090900 | 227320650 | 114400 | 114300 | 114400 | 114250 | 171 |
| 620 | 20250306 | 090800 | 207772400 | 114300 | 114100 | 114300 | 114100 | 291 |
| 621 | 20250306 | 090700 | 174539200 | 114000 | 114100 | 114100 | 114000 | 34 |
| 622 | 20250306 | 090600 | 170662100 | 114100 | 114200 | 114200 | 114100 | 89 |
| 623 | 20250306 | 090500 | 160501700 | 114200 | 114000 | 114500 | 114000 | 171 |
| 624 | 20250306 | 090400 | 140969800 | 114000 | 113800 | 114000 | 113800 | 70 |
| 625 | 20250306 | 090300 | 132997100 | 113800 | 113600 | 113800 | 113600 | 272 |
| 626 | 20250306 | 090200 | 102059300 | 113300 | 113800 | 113800 | 113300 | 120 |
| 627 | 20250306 | 090100 | 88432600 | 113300 | 113800 | 114000 | 113300 | 600 |
| 628 | 20250306 | 090000 | 20140100 | 113800 | 113800 | 113800 | 113600 | 177 |