33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 191500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 9666 |
| 3 | 20250304 | 191400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20250304 | 191300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20250304 | 191200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20250304 | 191100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20250304 | 191000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20250304 | 190900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20250304 | 190800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20250304 | 190700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20250304 | 190600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20250304 | 190500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20250304 | 190400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20250304 | 190300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20250304 | 190200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20250304 | 190100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20250304 | 190000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20250304 | 185900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20250304 | 185800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20250304 | 185700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20250304 | 185600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20250304 | 185500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20250304 | 185400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20250304 | 185300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20250304 | 185200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20250304 | 185100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20250304 | 185000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20250304 | 184900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20250304 | 184800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20250304 | 184700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20250304 | 184600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20250304 | 184500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 9666 |
| 33 | 20250304 | 184400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20250304 | 184300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20250304 | 184200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20250304 | 184100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20250304 | 184000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20250304 | 183900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20250304 | 183800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20250304 | 183700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20250304 | 183600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20250304 | 183500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20250304 | 183400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20250304 | 183300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20250304 | 183200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20250304 | 183100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20250304 | 183000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20250304 | 182900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20250304 | 182800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20250304 | 182700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20250304 | 182600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20250304 | 182500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20250304 | 182400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20250304 | 182300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20250304 | 182200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20250304 | 182100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20250304 | 182000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20250304 | 181900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20250304 | 181800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20250304 | 181700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20250304 | 181600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20250304 | 181500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 9666 |
| 63 | 20250304 | 181400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20250304 | 181300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20250304 | 181200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20250304 | 181100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20250304 | 181000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20250304 | 180900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20250304 | 180800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20250304 | 180700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20250304 | 180600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20250304 | 180500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20250304 | 180400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20250304 | 180300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20250304 | 180200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20250304 | 180100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20250304 | 180000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20250304 | 175900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20250304 | 175800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20250304 | 175700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20250304 | 175600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20250304 | 175500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20250304 | 175400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20250304 | 175300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20250304 | 175200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20250304 | 175100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20250304 | 175000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20250304 | 174900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20250304 | 174800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20250304 | 174700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20250304 | 174600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20250304 | 174500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 9666 |
| 93 | 20250304 | 174400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20250304 | 174300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20250304 | 174200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20250304 | 174100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20250304 | 174000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20250304 | 173900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20250304 | 173800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20250304 | 173700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20250304 | 173600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20250304 | 173500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20250304 | 173400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20250304 | 173300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20250304 | 173200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20250304 | 173100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20250304 | 173000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20250304 | 172900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20250304 | 172800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20250304 | 172700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20250304 | 172600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20250304 | 172500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20250304 | 172400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20250304 | 172300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20250304 | 172200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20250304 | 172100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20250304 | 172000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20250304 | 171900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20250304 | 171800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20250304 | 171700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20250304 | 171600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20250304 | 171500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 9666 |
| 123 | 20250304 | 171400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20250304 | 171300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20250304 | 171200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20250304 | 171100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20250304 | 171000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20250304 | 170900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20250304 | 170800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20250304 | 170700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20250304 | 170600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20250304 | 170500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20250304 | 170400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20250304 | 170300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20250304 | 170200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20250304 | 170100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20250304 | 170000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20250304 | 165900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20250304 | 165800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20250304 | 165700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20250304 | 165600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20250304 | 165500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20250304 | 165400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20250304 | 165300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20250304 | 165200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20250304 | 165100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20250304 | 165000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20250304 | 164900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20250304 | 164800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20250304 | 164700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20250304 | 164600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20250304 | 164500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 9666 |
| 153 | 20250304 | 164400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20250304 | 164300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20250304 | 164200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20250304 | 164100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20250304 | 164000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20250304 | 163900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20250304 | 163800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20250304 | 163700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20250304 | 163600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20250304 | 163500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20250304 | 163400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20250304 | 163300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20250304 | 163200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20250304 | 163100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20250304 | 163000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20250304 | 162900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20250304 | 162800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20250304 | 162700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20250304 | 162600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20250304 | 162500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20250304 | 162400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20250304 | 162300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20250304 | 162200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20250304 | 162100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20250304 | 162000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20250304 | 161900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20250304 | 161800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20250304 | 161700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20250304 | 161600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20250304 | 161500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 9666 |
| 183 | 20250304 | 161400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20250304 | 161300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20250304 | 161200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20250304 | 161100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20250304 | 161000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20250304 | 160900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20250304 | 160800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20250304 | 160700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20250304 | 160600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20250304 | 160500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20250304 | 160400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20250304 | 160300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20250304 | 160200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20250304 | 160100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20250304 | 160000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20250304 | 155900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20250304 | 155800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20250304 | 155700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20250304 | 155600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20250304 | 155500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20250304 | 155400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20250304 | 155300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20250304 | 155200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20250304 | 155100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20250304 | 155000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20250304 | 154900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20250304 | 154800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20250304 | 154700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 211 | 20250304 | 154600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 212 | 20250304 | 154500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 9666 |
| 213 | 20250304 | 154400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 214 | 20250304 | 154300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 215 | 20250304 | 154200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20250304 | 154100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20250304 | 154000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20250304 | 153900 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20250304 | 153800 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20250304 | 153700 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20250304 | 153600 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20250304 | 153500 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20250304 | 153400 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20250304 | 153300 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20250304 | 153200 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 226 | 20250304 | 153100 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 0 |
| 227 | 20250304 | 153000 | 9601225725 | 47700 | 47700 | 47700 | 47700 | 9666 |
| 228 | 20250304 | 152900 | 9140157525 | 47600 | 47600 | 47600 | 47600 | 0 |
| 229 | 20250304 | 152800 | 9140157525 | 47600 | 47600 | 47600 | 47600 | 0 |
| 230 | 20250304 | 152700 | 9140157525 | 47600 | 47600 | 47600 | 47600 | 0 |
| 231 | 20250304 | 152600 | 9140157525 | 47600 | 47600 | 47600 | 47600 | 0 |
| 232 | 20250304 | 152500 | 9140157525 | 47600 | 47600 | 47600 | 47600 | 0 |
| 233 | 20250304 | 152400 | 9140157525 | 47600 | 47600 | 47600 | 47600 | 0 |
| 234 | 20250304 | 152300 | 9140157525 | 47600 | 47600 | 47600 | 47600 | 0 |
| 235 | 20250304 | 152200 | 9140157525 | 47600 | 47600 | 47600 | 47600 | 0 |
| 236 | 20250304 | 152100 | 9140157525 | 47600 | 47600 | 47600 | 47600 | 0 |
| 237 | 20250304 | 152000 | 9140157525 | 47600 | 47600 | 47600 | 47600 | 0 |
| 238 | 20250304 | 151900 | 9140157525 | 47600 | 47600 | 47600 | 47550 | 153 |
| 239 | 20250304 | 151800 | 9132880875 | 47550 | 47550 | 47600 | 47550 | 134 |
| 240 | 20250304 | 151700 | 9126502875 | 47550 | 47600 | 47600 | 47500 | 469 |
| 241 | 20250304 | 151600 | 9104193425 | 47550 | 47550 | 47550 | 47500 | 1489 |
| 242 | 20250304 | 151500 | 9033391525 | 47500 | 47550 | 47550 | 47500 | 390 |
| 243 | 20250304 | 151400 | 9014860625 | 47550 | 47500 | 47550 | 47500 | 338 |
| 244 | 20250304 | 151300 | 8998795875 | 47500 | 47550 | 47550 | 47450 | 348 |
| 245 | 20250304 | 151200 | 8982268675 | 47500 | 47550 | 47550 | 47500 | 905 |
| 246 | 20250304 | 151100 | 8939272825 | 47500 | 47500 | 47550 | 47500 | 170 |
| 247 | 20250304 | 151000 | 8931197175 | 47500 | 47550 | 47550 | 47450 | 128 |
| 248 | 20250304 | 150900 | 8925117225 | 47500 | 47500 | 47550 | 47450 | 525 |
| 249 | 20250304 | 150800 | 8900168525 | 47550 | 47500 | 47550 | 47500 | 4452 |
| 250 | 20250304 | 150700 | 8688507225 | 47550 | 47550 | 47550 | 47500 | 431 |
| 251 | 20250304 | 150600 | 8668025675 | 47500 | 47500 | 47550 | 47500 | 109 |
| 252 | 20250304 | 150500 | 8662847225 | 47550 | 47550 | 47550 | 47450 | 204 |
| 253 | 20250304 | 150400 | 8653156775 | 47500 | 47450 | 47550 | 47450 | 459 |
| 254 | 20250304 | 150300 | 8631357625 | 47450 | 47550 | 47550 | 47450 | 3253 |
| 255 | 20250304 | 150200 | 8476949425 | 47500 | 47550 | 47550 | 47500 | 1974 |
| 256 | 20250304 | 150100 | 8383093525 | 47550 | 47550 | 47550 | 47500 | 980 |
| 257 | 20250304 | 150000 | 8336522625 | 47550 | 47550 | 47550 | 47500 | 545 |
| 258 | 20250304 | 145900 | 8310613775 | 47550 | 47550 | 47550 | 47500 | 301 |
| 259 | 20250304 | 145800 | 8296307225 | 47550 | 47550 | 47550 | 47500 | 2455 |
| 260 | 20250304 | 145700 | 8179579825 | 47500 | 47550 | 47550 | 47500 | 299 |
| 261 | 20250304 | 145600 | 8165366475 | 47550 | 47550 | 47550 | 47500 | 133 |
| 262 | 20250304 | 145500 | 8159047225 | 47500 | 47550 | 47600 | 47500 | 743 |
| 263 | 20250304 | 145400 | 8123719875 | 47600 | 47550 | 47600 | 47550 | 262 |
| 264 | 20250304 | 145300 | 8111253475 | 47600 | 47550 | 47600 | 47550 | 79 |
| 265 | 20250304 | 145200 | 8107495225 | 47600 | 47600 | 47600 | 47550 | 289 |
| 266 | 20250304 | 145100 | 8093743275 | 47550 | 47600 | 47600 | 47550 | 350 |
| 267 | 20250304 | 145000 | 8077093775 | 47550 | 47600 | 47600 | 47550 | 640 |
| 268 | 20250304 | 144900 | 8046634625 | 47600 | 47550 | 47600 | 47500 | 324 |
| 269 | 20250304 | 144800 | 8031229825 | 47500 | 47550 | 47550 | 47500 | 175 |
| 270 | 20250304 | 144700 | 8022914075 | 47550 | 47500 | 47550 | 47500 | 88 |
| 271 | 20250304 | 144600 | 8018732225 | 47450 | 47600 | 47600 | 47450 | 326 |
| 272 | 20250304 | 144500 | 8003230925 | 47550 | 47600 | 47600 | 47550 | 124 |
| 273 | 20250304 | 144400 | 7997332925 | 47550 | 47550 | 47600 | 47450 | 856 |
| 274 | 20250304 | 144300 | 7956617875 | 47450 | 47550 | 47550 | 47450 | 657 |
| 275 | 20250304 | 144200 | 7925431675 | 47550 | 47550 | 47600 | 47500 | 287 |
| 276 | 20250304 | 144100 | 7911782775 | 47500 | 47600 | 47600 | 47500 | 181 |
| 277 | 20250304 | 144000 | 7903179525 | 47550 | 47600 | 47600 | 47550 | 118 |
| 278 | 20250304 | 143900 | 7897566225 | 47600 | 47550 | 47600 | 47550 | 120 |
| 279 | 20250304 | 143800 | 7891858475 | 47600 | 47550 | 47600 | 47500 | 767 |
| 280 | 20250304 | 143700 | 7855419225 | 47550 | 47550 | 47600 | 47550 | 187 |
| 281 | 20250304 | 143600 | 7846525025 | 47550 | 47550 | 47600 | 47500 | 58 |
| 282 | 20250304 | 143500 | 7843766425 | 47500 | 47550 | 47600 | 47500 | 627 |
| 283 | 20250304 | 143400 | 7813955275 | 47550 | 47500 | 47550 | 47500 | 236 |
| 284 | 20250304 | 143300 | 7802737575 | 47550 | 47550 | 47550 | 47500 | 539 |
| 285 | 20250304 | 143200 | 7777111975 | 47550 | 47550 | 47550 | 47450 | 439 |
| 286 | 20250304 | 143100 | 7756248975 | 47500 | 47500 | 47550 | 47500 | 111 |
| 287 | 20250304 | 143000 | 7750974525 | 47550 | 47500 | 47550 | 47500 | 106 |
| 288 | 20250304 | 142900 | 7745936075 | 47500 | 47550 | 47600 | 47500 | 232 |
| 289 | 20250304 | 142800 | 7734897475 | 47600 | 47550 | 47600 | 47500 | 122 |
| 290 | 20250304 | 142700 | 7729095075 | 47550 | 47600 | 47600 | 47450 | 491 |
| 291 | 20250304 | 142600 | 7705743075 | 47550 | 47550 | 47600 | 47450 | 505 |
| 292 | 20250304 | 142500 | 7681754725 | 47550 | 47550 | 47550 | 47500 | 219 |
| 293 | 20250304 | 142400 | 7671345475 | 47550 | 47600 | 47600 | 47500 | 216 |
| 294 | 20250304 | 142300 | 7661074975 | 47500 | 47600 | 47600 | 47500 | 58 |
| 295 | 20250304 | 142200 | 7658315375 | 47600 | 47550 | 47600 | 47550 | 520 |
| 296 | 20250304 | 142100 | 7633579225 | 47550 | 47500 | 47550 | 47500 | 470 |
| 297 | 20250304 | 142000 | 7611250825 | 47500 | 47650 | 47650 | 47500 | 363 |
| 298 | 20250304 | 141900 | 7593991675 | 47650 | 47550 | 47650 | 47500 | 259 |
| 299 | 20250304 | 141800 | 7581667575 | 47500 | 47600 | 47600 | 47500 | 170 |
| 300 | 20250304 | 141700 | 7573586775 | 47600 | 47550 | 47600 | 47500 | 500 |
| 301 | 20250304 | 141600 | 7549815425 | 47550 | 47550 | 47550 | 47500 | 218 |
| 302 | 20250304 | 141500 | 7539452625 | 47550 | 47550 | 47550 | 47500 | 113 |
| 303 | 20250304 | 141400 | 7534081825 | 47500 | 47550 | 47550 | 47500 | 297 |
| 304 | 20250304 | 141300 | 7519965125 | 47550 | 47550 | 47550 | 47500 | 117 |
| 305 | 20250304 | 141200 | 7514406375 | 47550 | 47650 | 47650 | 47500 | 1220 |
| 306 | 20250304 | 141100 | 7456331425 | 47600 | 47600 | 47650 | 47600 | 233 |
| 307 | 20250304 | 141000 | 7445234625 | 47650 | 47650 | 47650 | 47600 | 236 |
| 308 | 20250304 | 140900 | 7433998025 | 47600 | 47650 | 47650 | 47600 | 221 |
| 309 | 20250304 | 140800 | 7423471025 | 47650 | 47600 | 47650 | 47600 | 133 |
| 310 | 20250304 | 140700 | 7417137375 | 47600 | 47650 | 47650 | 47600 | 324 |
| 311 | 20250304 | 140600 | 7401699975 | 47600 | 47600 | 47650 | 47600 | 186 |
| 312 | 20250304 | 140500 | 7392843175 | 47650 | 47650 | 47650 | 47600 | 212 |
| 313 | 20250304 | 140400 | 7382745625 | 47650 | 47600 | 47650 | 47550 | 814 |
| 314 | 20250304 | 140300 | 7343988025 | 47600 | 47500 | 47600 | 47450 | 376 |
| 315 | 20250304 | 140200 | 7326130225 | 47550 | 47550 | 47550 | 47500 | 982 |
| 316 | 20250304 | 140100 | 7279474925 | 47500 | 47550 | 47550 | 47500 | 473 |
| 317 | 20250304 | 140000 | 7257004825 | 47500 | 47600 | 47600 | 47500 | 73 |
| 318 | 20250304 | 135900 | 7253534725 | 47500 | 47550 | 47600 | 47500 | 569 |
| 319 | 20250304 | 135800 | 7226465325 | 47600 | 47550 | 47600 | 47550 | 191 |
| 320 | 20250304 | 135700 | 7217380325 | 47600 | 47650 | 47650 | 47500 | 486 |
| 321 | 20250304 | 135600 | 7194240325 | 47650 | 47600 | 47650 | 47550 | 235 |
| 322 | 20250304 | 135500 | 7183048775 | 47550 | 47650 | 47650 | 47550 | 218 |
| 323 | 20250304 | 135400 | 7172665625 | 47650 | 47550 | 47650 | 47550 | 267 |
| 324 | 20250304 | 135300 | 7159960825 | 47550 | 47550 | 47600 | 47500 | 91 |
| 325 | 20250304 | 135200 | 7155634175 | 47600 | 47650 | 47650 | 47550 | 389 |
| 326 | 20250304 | 135100 | 7137109625 | 47600 | 47650 | 47650 | 47600 | 107 |
| 327 | 20250304 | 135000 | 7132014525 | 47650 | 47600 | 47650 | 47600 | 313 |
| 328 | 20250304 | 134900 | 7117113625 | 47650 | 47550 | 47650 | 47500 | 937 |
| 329 | 20250304 | 134800 | 7072574675 | 47500 | 47600 | 47600 | 47500 | 125 |
| 330 | 20250304 | 134700 | 7066629275 | 47600 | 47600 | 47600 | 47550 | 471 |
| 331 | 20250304 | 134600 | 7044214425 | 47550 | 47550 | 47600 | 47550 | 153 |
| 332 | 20250304 | 134500 | 7036937325 | 47600 | 47600 | 47600 | 47550 | 160 |
| 333 | 20250304 | 134400 | 7029325325 | 47550 | 47550 | 47550 | 47500 | 347 |
| 334 | 20250304 | 134300 | 7012827125 | 47550 | 47500 | 47550 | 47500 | 94 |
| 335 | 20250304 | 134200 | 7008359225 | 47550 | 47550 | 47550 | 47500 | 377 |
| 336 | 20250304 | 134100 | 6990440375 | 47500 | 47550 | 47550 | 47500 | 190 |
| 337 | 20250304 | 134000 | 6981407375 | 47500 | 47500 | 47550 | 47500 | 42 |
| 338 | 20250304 | 133900 | 6979412125 | 47500 | 47550 | 47550 | 47500 | 240 |
| 339 | 20250304 | 133800 | 6968001225 | 47500 | 47550 | 47550 | 47500 | 62 |
| 340 | 20250304 | 133700 | 6965055525 | 47500 | 47550 | 47650 | 47500 | 1640 |
| 341 | 20250304 | 133600 | 6887004375 | 47500 | 47600 | 47650 | 47500 | 450 |
| 342 | 20250304 | 133500 | 6865603475 | 47650 | 47600 | 47650 | 47600 | 136 |
| 343 | 20250304 | 133400 | 6859124675 | 47600 | 47650 | 47650 | 47600 | 153 |
| 344 | 20250304 | 133300 | 6851835325 | 47600 | 47600 | 47650 | 47600 | 58 |
| 345 | 20250304 | 133200 | 6849073925 | 47600 | 47600 | 47650 | 47600 | 211 |
| 346 | 20250304 | 133100 | 6839028375 | 47550 | 47600 | 47600 | 47550 | 1527 |
| 347 | 20250304 | 133000 | 6766344475 | 47650 | 47600 | 47650 | 47600 | 76 |
| 348 | 20250304 | 132900 | 6762724575 | 47600 | 47600 | 47650 | 47600 | 354 |
| 349 | 20250304 | 132800 | 6745863025 | 47600 | 47650 | 47650 | 47600 | 89 |
| 350 | 20250304 | 132700 | 6741623925 | 47600 | 47650 | 47650 | 47600 | 219 |
| 351 | 20250304 | 132600 | 6731190275 | 47600 | 47650 | 47650 | 47600 | 68 |
| 352 | 20250304 | 132500 | 6727952175 | 47650 | 47600 | 47650 | 47600 | 117 |
| 353 | 20250304 | 132400 | 6722378725 | 47650 | 47600 | 47650 | 47600 | 258 |
| 354 | 20250304 | 132300 | 6710086825 | 47600 | 47600 | 47650 | 47600 | 368 |
| 355 | 20250304 | 132200 | 6692557825 | 47600 | 47600 | 47600 | 47550 | 670 |
| 356 | 20250304 | 132100 | 6660666275 | 47600 | 47550 | 47600 | 47550 | 159 |
| 357 | 20250304 | 132000 | 6653099825 | 47550 | 47550 | 47600 | 47550 | 31 |
| 358 | 20250304 | 131900 | 6651624875 | 47550 | 47550 | 47600 | 47550 | 289 |
| 359 | 20250304 | 131800 | 6637874375 | 47550 | 47600 | 47600 | 47550 | 366 |
| 360 | 20250304 | 131700 | 6620470575 | 47550 | 47600 | 47600 | 47550 | 130 |
| 361 | 20250304 | 131600 | 6614284525 | 47600 | 47550 | 47600 | 47550 | 41 |
| 362 | 20250304 | 131500 | 6612333225 | 47550 | 47600 | 47600 | 47550 | 54 |
| 363 | 20250304 | 131400 | 6609765125 | 47550 | 47550 | 47600 | 47550 | 318 |
| 364 | 20250304 | 131300 | 6594630575 | 47550 | 47550 | 47550 | 47550 | 612 |
| 365 | 20250304 | 131200 | 6565529975 | 47550 | 47600 | 47600 | 47550 | 327 |
| 366 | 20250304 | 131100 | 6549966675 | 47550 | 47550 | 47600 | 47550 | 7 |
| 367 | 20250304 | 131000 | 6549633725 | 47575 | 47550 | 47600 | 47550 | 67 |
| 368 | 20250304 | 130900 | 6546446075 | 47550 | 47550 | 47600 | 47550 | 258 |
| 369 | 20250304 | 130800 | 6534165875 | 47550 | 47600 | 47600 | 47550 | 213 |
| 370 | 20250304 | 130700 | 6524035925 | 47550 | 47550 | 47550 | 47550 | 78 |
| 371 | 20250304 | 130600 | 6520327025 | 47500 | 47500 | 47550 | 47500 | 47 |
| 372 | 20250304 | 130500 | 6518092825 | 47500 | 47500 | 47550 | 47500 | 171 |
| 373 | 20250304 | 130400 | 6509968525 | 47500 | 47500 | 47550 | 47500 | 373 |
| 374 | 20250304 | 130300 | 6492245375 | 47500 | 47500 | 47550 | 47500 | 504 |
| 375 | 20250304 | 130200 | 6468303175 | 47500 | 47600 | 47600 | 47500 | 340 |
| 376 | 20250304 | 130100 | 6452127025 | 47550 | 47550 | 47600 | 47550 | 57 |
| 377 | 20250304 | 130000 | 6449414925 | 47550 | 47550 | 47600 | 47550 | 114 |
| 378 | 20250304 | 125900 | 6443993875 | 47550 | 47550 | 47550 | 47500 | 285 |
| 379 | 20250304 | 125800 | 6430443425 | 47500 | 47600 | 47650 | 47500 | 1105 |
| 380 | 20250304 | 125700 | 6377846325 | 47600 | 47650 | 47650 | 47600 | 119 |
| 381 | 20250304 | 125600 | 6372176575 | 47650 | 47600 | 47650 | 47600 | 136 |
| 382 | 20250304 | 125500 | 6365698775 | 47600 | 47600 | 47600 | 47600 | 28 |
| 383 | 20250304 | 125400 | 6364365975 | 47600 | 47600 | 47650 | 47600 | 279 |
| 384 | 20250304 | 125300 | 6351072075 | 47600 | 47600 | 47600 | 47600 | 30 |
| 385 | 20250304 | 125200 | 6349644075 | 47600 | 47600 | 47600 | 47600 | 278 |
| 386 | 20250304 | 125100 | 6336411275 | 47550 | 47550 | 47600 | 47550 | 115 |
| 387 | 20250304 | 125000 | 6330938875 | 47550 | 47550 | 47600 | 47550 | 128 |
| 388 | 20250304 | 124900 | 6324852275 | 47550 | 47600 | 47600 | 47550 | 512 |
| 389 | 20250304 | 124800 | 6300482525 | 47600 | 47550 | 47600 | 47550 | 97 |
| 390 | 20250304 | 124700 | 6295867525 | 47550 | 47600 | 47600 | 47550 | 223 |
| 391 | 20250304 | 124600 | 6285258125 | 47550 | 47550 | 47600 | 47550 | 124 |
| 392 | 20250304 | 124500 | 6279361875 | 47600 | 47500 | 47600 | 47450 | 702 |
| 393 | 20250304 | 124400 | 6245993875 | 47450 | 47500 | 47500 | 47450 | 305 |
| 394 | 20250304 | 124300 | 6231507125 | 47500 | 47500 | 47500 | 47500 | 258 |
| 395 | 20250304 | 124200 | 6219252125 | 47450 | 47500 | 47500 | 47450 | 967 |
| 396 | 20250304 | 124100 | 6173320825 | 47450 | 47450 | 47500 | 47450 | 49 |
| 397 | 20250304 | 124000 | 6170995675 | 47500 | 47500 | 47550 | 47500 | 1066 |
| 398 | 20250304 | 123900 | 6120360575 | 47500 | 47550 | 47550 | 47500 | 208 |
| 399 | 20250304 | 123800 | 6110472125 | 47500 | 47500 | 47500 | 47500 | 34 |
| 400 | 20250304 | 123700 | 6108857125 | 47500 | 47550 | 47550 | 47500 | 203 |
| 401 | 20250304 | 123600 | 6099205725 | 47500 | 47500 | 47550 | 47500 | 282 |
| 402 | 20250304 | 123500 | 6085800075 | 47500 | 47500 | 47550 | 47500 | 798 |
| 403 | 20250304 | 123400 | 6047855775 | 47500 | 47500 | 47550 | 47500 | 246 |
| 404 | 20250304 | 123300 | 6036159825 | 47500 | 47500 | 47500 | 47500 | 58 |
| 405 | 20250304 | 123200 | 6033404825 | 47500 | 47550 | 47550 | 47500 | 134 |
| 406 | 20250304 | 123100 | 6027034475 | 47550 | 47500 | 47550 | 47500 | 11 |
| 407 | 20250304 | 123000 | 6026511925 | 47500 | 47550 | 47550 | 47500 | 60 |
| 408 | 20250304 | 122900 | 6023659325 | 47550 | 47550 | 47600 | 47550 | 766 |
| 409 | 20250304 | 122800 | 5987218075 | 47550 | 47550 | 47600 | 47550 | 70 |
| 410 | 20250304 | 122700 | 5983888075 | 47550 | 47600 | 47600 | 47550 | 134 |
| 411 | 20250304 | 122600 | 5977511225 | 47600 | 47550 | 47600 | 47550 | 269 |
| 412 | 20250304 | 122500 | 5964715125 | 47550 | 47600 | 47600 | 47550 | 54 |
| 413 | 20250304 | 122400 | 5962146725 | 47550 | 47550 | 47600 | 47550 | 339 |
| 414 | 20250304 | 122300 | 5946026275 | 47500 | 47500 | 47550 | 47500 | 1273 |
| 415 | 20250304 | 122200 | 5885553175 | 47550 | 47550 | 47550 | 47500 | 331 |
| 416 | 20250304 | 122100 | 5869814625 | 47550 | 47500 | 47550 | 47500 | 882 |
| 417 | 20250304 | 122000 | 5827877250 | 47500 | 47500 | 47500 | 47500 | 50 |
| 418 | 20250304 | 121900 | 5825502250 | 47500 | 47500 | 47550 | 47500 | 330 |
| 419 | 20250304 | 121800 | 5809814950 | 47500 | 47550 | 47550 | 47500 | 49 |
| 420 | 20250304 | 121700 | 5807487400 | 47550 | 47550 | 47550 | 47500 | 247 |
| 421 | 20250304 | 121600 | 5795743300 | 47550 | 47500 | 47550 | 47500 | 179 |
| 422 | 20250304 | 121500 | 5787234400 | 47550 | 47500 | 47550 | 47500 | 54 |
| 423 | 20250304 | 121400 | 5784668900 | 47550 | 47500 | 47550 | 47500 | 267 |
| 424 | 20250304 | 121300 | 5771976550 | 47500 | 47500 | 47500 | 47500 | 37 |
| 425 | 20250304 | 121200 | 5770219050 | 47500 | 47550 | 47550 | 47500 | 381 |
| 426 | 20250304 | 121100 | 5752110550 | 47500 | 47500 | 47500 | 47500 | 462 |
| 427 | 20250304 | 121000 | 5730165550 | 47500 | 47500 | 47500 | 47500 | 18 |
| 428 | 20250304 | 120900 | 5729310550 | 47500 | 47500 | 47550 | 47500 | 316 |
| 429 | 20250304 | 120800 | 5714288200 | 47500 | 47500 | 47500 | 47500 | 16 |
| 430 | 20250304 | 120700 | 5713528200 | 47500 | 47550 | 47550 | 47500 | 175 |
| 431 | 20250304 | 120600 | 5705208050 | 47500 | 47550 | 47550 | 47500 | 36 |
| 432 | 20250304 | 120500 | 5703498000 | 47550 | 47500 | 47550 | 47500 | 380 |
| 433 | 20250304 | 120400 | 5685435300 | 47500 | 47500 | 47550 | 47500 | 188 |
| 434 | 20250304 | 120300 | 5676497150 | 47550 | 47500 | 47550 | 47500 | 137 |
| 435 | 20250304 | 120200 | 5669983900 | 47500 | 47500 | 47550 | 47500 | 452 |
| 436 | 20250304 | 120100 | 5648509450 | 47500 | 47500 | 47550 | 47500 | 99 |
| 437 | 20250304 | 120000 | 5643806900 | 47500 | 47500 | 47500 | 47500 | 40 |
| 438 | 20250304 | 115900 | 5641906900 | 47550 | 47550 | 47600 | 47550 | 557 |
| 439 | 20250304 | 115800 | 5615415450 | 47550 | 47550 | 47550 | 47550 | 358 |
| 440 | 20250304 | 115700 | 5598392550 | 47550 | 47600 | 47650 | 47550 | 525 |
| 441 | 20250304 | 115600 | 5573388850 | 47600 | 47600 | 47600 | 47600 | 51 |
| 442 | 20250304 | 115500 | 5570961250 | 47650 | 47600 | 47650 | 47600 | 87 |
| 443 | 20250304 | 115400 | 5566819850 | 47600 | 47600 | 47650 | 47600 | 582 |
| 444 | 20250304 | 115300 | 5539098250 | 47600 | 47600 | 47600 | 47600 | 54 |
| 445 | 20250304 | 115200 | 5536527850 | 47650 | 47600 | 47650 | 47600 | 276 |
| 446 | 20250304 | 115100 | 5523378950 | 47600 | 47600 | 47600 | 47600 | 170 |
| 447 | 20250304 | 115000 | 5515286950 | 47650 | 47600 | 47650 | 47600 | 80 |
| 448 | 20250304 | 114900 | 5511478900 | 47600 | 47550 | 47600 | 47550 | 520 |
| 449 | 20250304 | 114800 | 5486752700 | 47550 | 47600 | 47650 | 47550 | 54 |
| 450 | 20250304 | 114700 | 5484182950 | 47600 | 47550 | 47600 | 47550 | 321 |
| 451 | 20250304 | 114600 | 5468904400 | 47550 | 47600 | 47600 | 47550 | 145 |
| 452 | 20250304 | 114500 | 5462004100 | 47600 | 47600 | 47600 | 47550 | 608 |
| 453 | 20250304 | 114400 | 5433076100 | 47600 | 47600 | 47650 | 47600 | 172 |
| 454 | 20250304 | 114300 | 5424883000 | 47600 | 47600 | 47600 | 47600 | 81 |
| 455 | 20250304 | 114200 | 5421027400 | 47600 | 47600 | 47650 | 47600 | 247 |
| 456 | 20250304 | 114100 | 5409260950 | 47600 | 47600 | 47600 | 47600 | 604 |
| 457 | 20250304 | 114000 | 5380510550 | 47600 | 47600 | 47650 | 47600 | 69 |
| 458 | 20250304 | 113900 | 5377225600 | 47650 | 47650 | 47650 | 47600 | 569 |
| 459 | 20250304 | 113800 | 5350129200 | 47600 | 47600 | 47650 | 47600 | 214 |
| 460 | 20250304 | 113700 | 5339940000 | 47600 | 47600 | 47650 | 47600 | 214 |
| 461 | 20250304 | 113600 | 5329744650 | 47600 | 47600 | 47600 | 47600 | 73 |
| 462 | 20250304 | 113500 | 5326269850 | 47600 | 47600 | 47650 | 47600 | 738 |
| 463 | 20250304 | 113400 | 5291134900 | 47550 | 47550 | 47600 | 47550 | 283 |
| 464 | 20250304 | 113300 | 5277669250 | 47550 | 47550 | 47550 | 47550 | 133 |
| 465 | 20250304 | 113200 | 5271345100 | 47550 | 47550 | 47600 | 47550 | 245 |
| 466 | 20250304 | 113100 | 5259690850 | 47550 | 47550 | 47550 | 47550 | 55 |
| 467 | 20250304 | 113000 | 5257075600 | 47550 | 47550 | 47550 | 47550 | 56 |
| 468 | 20250304 | 112900 | 5254412800 | 47550 | 47550 | 47600 | 47550 | 215 |
| 469 | 20250304 | 112800 | 5244181150 | 47550 | 47550 | 47550 | 47550 | 472 |
| 470 | 20250304 | 112700 | 5221737550 | 47600 | 47550 | 47600 | 47550 | 191 |
| 471 | 20250304 | 112600 | 5212649100 | 47550 | 47600 | 47600 | 47550 | 264 |
| 472 | 20250304 | 112500 | 5200085700 | 47600 | 47600 | 47600 | 47550 | 319 |
| 473 | 20250304 | 112400 | 5184904450 | 47600 | 47550 | 47600 | 47550 | 218 |
| 474 | 20250304 | 112300 | 5174531350 | 47550 | 47550 | 47550 | 47550 | 36 |
| 475 | 20250304 | 112200 | 5172819550 | 47550 | 47550 | 47600 | 47550 | 333 |
| 476 | 20250304 | 112100 | 5156975200 | 47550 | 47550 | 47600 | 47550 | 194 |
| 477 | 20250304 | 112000 | 5147743250 | 47600 | 47550 | 47600 | 47550 | 66 |
| 478 | 20250304 | 111900 | 5144604550 | 47550 | 47550 | 47550 | 47550 | 156 |
| 479 | 20250304 | 111800 | 5137186750 | 47550 | 47500 | 47600 | 47500 | 182 |
| 480 | 20250304 | 111700 | 5128532050 | 47500 | 47500 | 47600 | 47500 | 489 |
| 481 | 20250304 | 111600 | 5105286950 | 47500 | 47550 | 47550 | 47500 | 620 |
| 482 | 20250304 | 111500 | 5075836150 | 47500 | 47550 | 47550 | 47500 | 62 |
| 483 | 20250304 | 111400 | 5072890900 | 47500 | 47500 | 47550 | 47500 | 221 |
| 484 | 20250304 | 111300 | 5062385000 | 47500 | 47500 | 47500 | 47500 | 56 |
| 485 | 20250304 | 111200 | 5059725000 | 47500 | 47500 | 47550 | 47500 | 181 |
| 486 | 20250304 | 111100 | 5051120600 | 47500 | 47550 | 47550 | 47500 | 144 |
| 487 | 20250304 | 111000 | 5044275600 | 47550 | 47500 | 47550 | 47500 | 45 |
| 488 | 20250304 | 110900 | 5042138050 | 47550 | 47500 | 47550 | 47500 | 239 |
| 489 | 20250304 | 110800 | 5030777150 | 47450 | 47550 | 47550 | 47450 | 578 |
| 490 | 20250304 | 110700 | 5003336950 | 47500 | 47550 | 47600 | 47500 | 273 |
| 491 | 20250304 | 110600 | 4990348050 | 47550 | 47500 | 47550 | 47450 | 1396 |
| 492 | 20250304 | 110500 | 4924086450 | 47500 | 47500 | 47600 | 47500 | 200 |
| 493 | 20250304 | 110400 | 4914581900 | 47500 | 47550 | 47550 | 47450 | 667 |
| 494 | 20250304 | 110300 | 4882895400 | 47600 | 47550 | 47600 | 47550 | 205 |
| 495 | 20250304 | 110200 | 4873139800 | 47550 | 47550 | 47600 | 47550 | 341 |
| 496 | 20250304 | 110100 | 4856915050 | 47550 | 47550 | 47600 | 47500 | 854 |
| 497 | 20250304 | 110000 | 4816306600 | 47500 | 47450 | 47550 | 47400 | 726 |
| 498 | 20250304 | 105900 | 4781855450 | 47450 | 47450 | 47450 | 47400 | 1112 |
| 499 | 20250304 | 105800 | 4729110250 | 47450 | 47550 | 47550 | 47450 | 1284 |
| 500 | 20250304 | 105700 | 4668110450 | 47550 | 47600 | 47600 | 47550 | 261 |
| 501 | 20250304 | 105600 | 4655688550 | 47600 | 47550 | 47600 | 47550 | 48 |
| 502 | 20250304 | 105500 | 4653406100 | 47550 | 47600 | 47600 | 47550 | 681 |
| 503 | 20250304 | 105400 | 4621012650 | 47600 | 47550 | 47600 | 47550 | 35 |
| 504 | 20250304 | 105300 | 4619348150 | 47550 | 47600 | 47600 | 47550 | 201 |
| 505 | 20250304 | 105200 | 4609790550 | 47550 | 47600 | 47600 | 47550 | 213 |
| 506 | 20250304 | 105100 | 4599652950 | 47550 | 47600 | 47600 | 47550 | 306 |
| 507 | 20250304 | 105000 | 4585088700 | 47550 | 47550 | 47600 | 47550 | 372 |
| 508 | 20250304 | 104900 | 4567391650 | 47550 | 47550 | 47600 | 47550 | 75 |
| 509 | 20250304 | 104800 | 4563825150 | 47550 | 47600 | 47600 | 47550 | 78 |
| 510 | 20250304 | 104700 | 4560116100 | 47550 | 47500 | 47550 | 47500 | 193 |
| 511 | 20250304 | 104600 | 4550941375 | 47500 | 47500 | 47550 | 47500 | 359 |
| 512 | 20250304 | 104500 | 4533888525 | 47550 | 47500 | 47550 | 47500 | 37 |
| 513 | 20250304 | 104400 | 4532130425 | 47500 | 47550 | 47550 | 47450 | 23 |
| 514 | 20250304 | 104300 | 4531038875 | 47550 | 47450 | 47550 | 47450 | 632 |
| 515 | 20250304 | 104200 | 4501018125 | 47450 | 47450 | 47500 | 47450 | 135 |
| 516 | 20250304 | 104100 | 4494607125 | 47450 | 47450 | 47450 | 47450 | 35 |
| 517 | 20250304 | 104000 | 4492946375 | 47450 | 47450 | 47500 | 47450 | 261 |
| 518 | 20250304 | 103900 | 4480552375 | 47450 | 47450 | 47500 | 47450 | 45 |
| 519 | 20250304 | 103800 | 4478416975 | 47400 | 47450 | 47450 | 47400 | 458 |
| 520 | 20250304 | 103700 | 4456690600 | 47450 | 47450 | 47500 | 47450 | 4659 |
| 521 | 20250304 | 103600 | 4235524800 | 47400 | 47450 | 47500 | 47400 | 615 |
| 522 | 20250304 | 103500 | 4206338550 | 47450 | 47450 | 47500 | 47450 | 417 |
| 523 | 20250304 | 103400 | 4186543500 | 47450 | 47450 | 47500 | 47400 | 999 |
| 524 | 20250304 | 103300 | 4139141900 | 47450 | 47450 | 47450 | 47450 | 816 |
| 525 | 20250304 | 103200 | 4100422700 | 47450 | 47450 | 47500 | 47450 | 721 |
| 526 | 20250304 | 103100 | 4066202000 | 47450 | 47500 | 47500 | 47450 | 336 |
| 527 | 20250304 | 103000 | 4050258500 | 47450 | 47450 | 47500 | 47450 | 413 |
| 528 | 20250304 | 102900 | 4030648800 | 47450 | 47450 | 47550 | 47450 | 268 |
| 529 | 20250304 | 102800 | 4017918850 | 47450 | 47450 | 47500 | 47450 | 227 |
| 530 | 20250304 | 102700 | 4007138500 | 47450 | 47450 | 47500 | 47450 | 517 |
| 531 | 20250304 | 102600 | 3982599600 | 47450 | 47600 | 47600 | 47450 | 757 |
| 532 | 20250304 | 102500 | 3946617000 | 47600 | 47450 | 47600 | 47450 | 691 |
| 533 | 20250304 | 102400 | 3913789000 | 47450 | 47500 | 47500 | 47450 | 300 |
| 534 | 20250304 | 102300 | 3899548800 | 47450 | 47500 | 47500 | 47450 | 34 |
| 535 | 20250304 | 102200 | 3897935200 | 47500 | 47450 | 47500 | 47450 | 252 |
| 536 | 20250304 | 102100 | 3885966950 | 47450 | 47500 | 47500 | 47450 | 212 |
| 537 | 20250304 | 102000 | 3875898250 | 47600 | 47550 | 47600 | 47500 | 432 |
| 538 | 20250304 | 101900 | 3855350450 | 47600 | 47550 | 47600 | 47500 | 1288 |
| 539 | 20250304 | 101800 | 3794140750 | 47550 | 47600 | 47650 | 47550 | 450 |
| 540 | 20250304 | 101700 | 3772722000 | 47600 | 47600 | 47600 | 47550 | 228 |
| 541 | 20250304 | 101600 | 3761871500 | 47550 | 47550 | 47600 | 47500 | 1585 |
| 542 | 20250304 | 101500 | 3686552450 | 47600 | 47600 | 47650 | 47600 | 353 |
| 543 | 20250304 | 101400 | 3669740650 | 47600 | 47600 | 47650 | 47600 | 239 |
| 544 | 20250304 | 101300 | 3658360300 | 47650 | 47600 | 47650 | 47600 | 286 |
| 545 | 20250304 | 101200 | 3644735700 | 47650 | 47600 | 47650 | 47550 | 425 |
| 546 | 20250304 | 101100 | 3624501100 | 47600 | 47600 | 47650 | 47550 | 83 |
| 547 | 20250304 | 101000 | 3620550500 | 47650 | 47450 | 47650 | 47450 | 979 |
| 548 | 20250304 | 100900 | 3574019750 | 47500 | 47500 | 47500 | 47450 | 261 |
| 549 | 20250304 | 100800 | 3561622850 | 47500 | 47500 | 47500 | 47450 | 68 |
| 550 | 20250304 | 100700 | 3558393200 | 47500 | 47500 | 47500 | 47450 | 329 |
| 551 | 20250304 | 100600 | 3542765850 | 47450 | 47450 | 47500 | 47450 | 414 |
| 552 | 20250304 | 100500 | 3523121300 | 47500 | 47500 | 47500 | 47450 | 314 |
| 553 | 20250304 | 100400 | 3508207150 | 47450 | 47450 | 47500 | 47450 | 343 |
| 554 | 20250304 | 100300 | 3491931600 | 47500 | 47500 | 47500 | 47450 | 1154 |
| 555 | 20250304 | 100200 | 3437116800 | 47550 | 47550 | 47550 | 47500 | 245 |
| 556 | 20250304 | 100100 | 3425468650 | 47550 | 47550 | 47550 | 47500 | 507 |
| 557 | 20250304 | 100000 | 3401360850 | 47550 | 47600 | 47650 | 47550 | 1106 |
| 558 | 20250304 | 095900 | 3348728350 | 47600 | 47650 | 47650 | 47600 | 396 |
| 559 | 20250304 | 095800 | 3329876900 | 47600 | 47600 | 47650 | 47600 | 137 |
| 560 | 20250304 | 095700 | 3323350550 | 47600 | 47650 | 47650 | 47600 | 1114 |
| 561 | 20250304 | 095600 | 3270289175 | 47675 | 47675 | 47675 | 47675 | 47 |
| 562 | 20250304 | 095500 | 3268048450 | 47675 | 47625 | 47675 | 47625 | 127 |
| 563 | 20250304 | 095400 | 3261996975 | 47650 | 47650 | 47650 | 47600 | 844 |
| 564 | 20250304 | 095300 | 3221794225 | 47650 | 47700 | 47700 | 47650 | 227 |
| 565 | 20250304 | 095200 | 3210977325 | 47700 | 47650 | 47700 | 47650 | 489 |
| 566 | 20250304 | 095100 | 3187653825 | 47700 | 47650 | 47700 | 47650 | 5 |
| 567 | 20250304 | 095000 | 3187415475 | 47650 | 47700 | 47700 | 47650 | 823 |
| 568 | 20250304 | 094900 | 3148191225 | 47650 | 47700 | 47700 | 47650 | 245 |
| 569 | 20250304 | 094800 | 3136516575 | 47650 | 47700 | 47700 | 47650 | 465 |
| 570 | 20250304 | 094700 | 3114353425 | 47650 | 47650 | 47700 | 47600 | 988 |
| 571 | 20250304 | 094600 | 3067267875 | 47650 | 47650 | 47700 | 47600 | 240 |
| 572 | 20250304 | 094500 | 3055832275 | 47650 | 47650 | 47700 | 47650 | 1981 |
| 573 | 20250304 | 094400 | 2961367925 | 47700 | 47700 | 47700 | 47700 | 10 |
| 574 | 20250304 | 094300 | 2960890925 | 47700 | 47700 | 47700 | 47650 | 195 |
| 575 | 20250304 | 094200 | 2951590575 | 47700 | 47700 | 47700 | 47650 | 279 |
| 576 | 20250304 | 094100 | 2938288300 | 47700 | 47675 | 47700 | 47675 | 53 |
| 577 | 20250304 | 094000 | 2935761025 | 47675 | 47700 | 47700 | 47650 | 871 |
| 578 | 20250304 | 093900 | 2894217075 | 47650 | 47700 | 47700 | 47650 | 250 |
| 579 | 20250304 | 093800 | 2882298875 | 47675 | 47700 | 47700 | 47600 | 614 |
| 580 | 20250304 | 093700 | 2853033250 | 47700 | 47700 | 47700 | 47650 | 1017 |
| 581 | 20250304 | 093600 | 2804525500 | 47700 | 47700 | 47750 | 47650 | 1231 |
| 582 | 20250304 | 093500 | 2745810200 | 47700 | 47700 | 47700 | 47550 | 1396 |
| 583 | 20250304 | 093400 | 2679289100 | 47700 | 47700 | 47700 | 47650 | 293 |
| 584 | 20250304 | 093300 | 2665325650 | 47650 | 47650 | 47700 | 47650 | 212 |
| 585 | 20250304 | 093200 | 2655220975 | 47650 | 47650 | 47650 | 47600 | 132 |
| 586 | 20250304 | 093100 | 2648936525 | 47650 | 47650 | 47700 | 47550 | 1139 |
| 587 | 20250304 | 093000 | 2594665925 | 47650 | 47700 | 47700 | 47600 | 926 |
| 588 | 20250304 | 092900 | 2550556475 | 47700 | 47550 | 47700 | 47550 | 2004 |
| 589 | 20250304 | 092800 | 2455249575 | 47550 | 47600 | 47600 | 47500 | 1538 |
| 590 | 20250304 | 092700 | 2382108725 | 47600 | 47700 | 47700 | 47550 | 842 |
| 591 | 20250304 | 092600 | 2342004800 | 47750 | 47750 | 47800 | 47700 | 598 |
| 592 | 20250304 | 092500 | 2313452400 | 47750 | 47800 | 47800 | 47750 | 310 |
| 593 | 20250304 | 092400 | 2298634850 | 47800 | 47750 | 47900 | 47750 | 727 |
| 594 | 20250304 | 092300 | 2263862050 | 47750 | 47800 | 47900 | 47750 | 663 |
| 595 | 20250304 | 092200 | 2232148400 | 47800 | 48000 | 48000 | 47800 | 1917 |
| 596 | 20250304 | 092100 | 2140379800 | 47950 | 47900 | 47950 | 47800 | 2800 |
| 597 | 20250304 | 092000 | 2006211650 | 47950 | 47800 | 47950 | 47750 | 4516 |
| 598 | 20250304 | 091900 | 1790076550 | 47800 | 47600 | 47800 | 47600 | 3201 |
| 599 | 20250304 | 091800 | 1637344800 | 47650 | 47500 | 47700 | 47450 | 2355 |
| 600 | 20250304 | 091700 | 1525338675 | 47500 | 47550 | 47550 | 47500 | 162 |
| 601 | 20250304 | 091600 | 1517641625 | 47550 | 47450 | 47600 | 47400 | 1975 |
| 602 | 20250304 | 091500 | 1423915825 | 47400 | 47500 | 47500 | 47400 | 633 |
| 603 | 20250304 | 091400 | 1393874125 | 47500 | 47600 | 47600 | 47450 | 59 |
| 604 | 20250304 | 091300 | 1391070375 | 47600 | 47450 | 47600 | 47400 | 4569 |
| 605 | 20250304 | 091200 | 1174080875 | 47450 | 47400 | 47450 | 47400 | 603 |
| 606 | 20250304 | 091100 | 1145491975 | 47400 | 47350 | 47400 | 47300 | 1863 |
| 607 | 20250304 | 091000 | 1057278625 | 47400 | 47350 | 47400 | 47300 | 1648 |
| 608 | 20250304 | 090900 | 979250300 | 47350 | 47300 | 47350 | 47250 | 1075 |
| 609 | 20250304 | 090800 | 928402300 | 47250 | 47200 | 47350 | 47200 | 792 |
| 610 | 20250304 | 090700 | 890974350 | 47250 | 47300 | 47350 | 47200 | 1993 |
| 611 | 20250304 | 090600 | 796714100 | 47300 | 47350 | 47400 | 47300 | 1283 |
| 612 | 20250304 | 090500 | 735993350 | 47350 | 47300 | 47400 | 47250 | 1502 |
| 613 | 20250304 | 090400 | 664900350 | 47300 | 47300 | 47400 | 47250 | 446 |
| 614 | 20250304 | 090300 | 643806550 | 47400 | 47350 | 47400 | 47250 | 2023 |
| 615 | 20250304 | 090200 | 548072400 | 47400 | 47500 | 47550 | 47350 | 576 |
| 616 | 20250304 | 090100 | 520767250 | 47500 | 47450 | 47500 | 47250 | 1514 |
| 617 | 20250304 | 090000 | 449028300 | 47500 | 46850 | 47950 | 46850 | 9512 |