33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 191600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 4658 |
| 3 | 20250306 | 191500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 4 | 20250306 | 191400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 5 | 20250306 | 191300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 6 | 20250306 | 191200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 7 | 20250306 | 191100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 8 | 20250306 | 191000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 9 | 20250306 | 190900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 10 | 20250306 | 190800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 11 | 20250306 | 190700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 12 | 20250306 | 190600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 13 | 20250306 | 190500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 14 | 20250306 | 190400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 15 | 20250306 | 190300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 16 | 20250306 | 190200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 17 | 20250306 | 190100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 18 | 20250306 | 190000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 19 | 20250306 | 185900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 20 | 20250306 | 185800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 21 | 20250306 | 185700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 22 | 20250306 | 185600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 23 | 20250306 | 185500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 24 | 20250306 | 185400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 25 | 20250306 | 185300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 26 | 20250306 | 185200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 27 | 20250306 | 185100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 28 | 20250306 | 185000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 29 | 20250306 | 184900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 30 | 20250306 | 184800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 31 | 20250306 | 184700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 32 | 20250306 | 184600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 4658 |
| 33 | 20250306 | 184500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 34 | 20250306 | 184400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 35 | 20250306 | 184300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 36 | 20250306 | 184200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 37 | 20250306 | 184100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 38 | 20250306 | 184000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 39 | 20250306 | 183900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 40 | 20250306 | 183800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 41 | 20250306 | 183700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 42 | 20250306 | 183600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 43 | 20250306 | 183500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 44 | 20250306 | 183400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 45 | 20250306 | 183300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 46 | 20250306 | 183200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 47 | 20250306 | 183100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 48 | 20250306 | 183000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 49 | 20250306 | 182900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 50 | 20250306 | 182800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 51 | 20250306 | 182700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 52 | 20250306 | 182600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 53 | 20250306 | 182500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 54 | 20250306 | 182400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 55 | 20250306 | 182300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 56 | 20250306 | 182200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 57 | 20250306 | 182100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 58 | 20250306 | 182000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 59 | 20250306 | 181900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 60 | 20250306 | 181800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 61 | 20250306 | 181700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 62 | 20250306 | 181600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 4658 |
| 63 | 20250306 | 181500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 64 | 20250306 | 181400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 65 | 20250306 | 181300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 66 | 20250306 | 181200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 67 | 20250306 | 181100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 68 | 20250306 | 181000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 69 | 20250306 | 180900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 70 | 20250306 | 180800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 71 | 20250306 | 180700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 72 | 20250306 | 180600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 73 | 20250306 | 180500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 74 | 20250306 | 180400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 75 | 20250306 | 180300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 76 | 20250306 | 180200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 77 | 20250306 | 180100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 78 | 20250306 | 180000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 79 | 20250306 | 175900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 80 | 20250306 | 175800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 81 | 20250306 | 175700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 82 | 20250306 | 175600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 83 | 20250306 | 175500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 84 | 20250306 | 175400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 85 | 20250306 | 175300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 86 | 20250306 | 175200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 87 | 20250306 | 175100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 88 | 20250306 | 175000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 89 | 20250306 | 174900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 90 | 20250306 | 174800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 91 | 20250306 | 174700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 92 | 20250306 | 174600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 4658 |
| 93 | 20250306 | 174500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 94 | 20250306 | 174400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 95 | 20250306 | 174300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 96 | 20250306 | 174200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 97 | 20250306 | 174100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 98 | 20250306 | 174000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 99 | 20250306 | 173900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 100 | 20250306 | 173800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 101 | 20250306 | 173700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 102 | 20250306 | 173600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 103 | 20250306 | 173500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 104 | 20250306 | 173400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 105 | 20250306 | 173300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 106 | 20250306 | 173200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 107 | 20250306 | 173100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 108 | 20250306 | 173000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 109 | 20250306 | 172900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 110 | 20250306 | 172800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 111 | 20250306 | 172700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 112 | 20250306 | 172600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 113 | 20250306 | 172500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 114 | 20250306 | 172400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 115 | 20250306 | 172300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 116 | 20250306 | 172200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 117 | 20250306 | 172100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 118 | 20250306 | 172000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 119 | 20250306 | 171900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 120 | 20250306 | 171800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 121 | 20250306 | 171700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 122 | 20250306 | 171600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 4658 |
| 123 | 20250306 | 171500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 124 | 20250306 | 171400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 125 | 20250306 | 171300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 126 | 20250306 | 171200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 127 | 20250306 | 171100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 128 | 20250306 | 171000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 129 | 20250306 | 170900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 130 | 20250306 | 170800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 131 | 20250306 | 170700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 132 | 20250306 | 170600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 133 | 20250306 | 170500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 134 | 20250306 | 170400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 135 | 20250306 | 170300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 136 | 20250306 | 170200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 137 | 20250306 | 170100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 138 | 20250306 | 170000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 139 | 20250306 | 165900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 140 | 20250306 | 165800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 141 | 20250306 | 165700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 142 | 20250306 | 165600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 143 | 20250306 | 165500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 144 | 20250306 | 165400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 145 | 20250306 | 165300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 146 | 20250306 | 165200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 147 | 20250306 | 165100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 148 | 20250306 | 165000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 149 | 20250306 | 164900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 150 | 20250306 | 164800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 151 | 20250306 | 164700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 152 | 20250306 | 164600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 4658 |
| 153 | 20250306 | 164500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 154 | 20250306 | 164400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 155 | 20250306 | 164300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 156 | 20250306 | 164200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 157 | 20250306 | 164100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 158 | 20250306 | 164000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 159 | 20250306 | 163900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 160 | 20250306 | 163800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 161 | 20250306 | 163700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 162 | 20250306 | 163600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 163 | 20250306 | 163500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 164 | 20250306 | 163400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 165 | 20250306 | 163300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 166 | 20250306 | 163200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 167 | 20250306 | 163100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 168 | 20250306 | 163000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 169 | 20250306 | 162900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 170 | 20250306 | 162800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 171 | 20250306 | 162700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 172 | 20250306 | 162600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 173 | 20250306 | 162500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 174 | 20250306 | 162400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 175 | 20250306 | 162300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 176 | 20250306 | 162200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 177 | 20250306 | 162100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 178 | 20250306 | 162000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 179 | 20250306 | 161900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 180 | 20250306 | 161800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 181 | 20250306 | 161700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 182 | 20250306 | 161600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 4658 |
| 183 | 20250306 | 161500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 184 | 20250306 | 161400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 185 | 20250306 | 161300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 186 | 20250306 | 161200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 187 | 20250306 | 161100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 188 | 20250306 | 161000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 189 | 20250306 | 160900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 190 | 20250306 | 160800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 191 | 20250306 | 160700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 192 | 20250306 | 160600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 193 | 20250306 | 160500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 194 | 20250306 | 160400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 195 | 20250306 | 160300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 196 | 20250306 | 160200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 197 | 20250306 | 160100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 198 | 20250306 | 160000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 199 | 20250306 | 155900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 200 | 20250306 | 155800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 201 | 20250306 | 155700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 202 | 20250306 | 155600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 203 | 20250306 | 155500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 204 | 20250306 | 155400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 205 | 20250306 | 155300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 206 | 20250306 | 155200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20250306 | 155100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20250306 | 155000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20250306 | 154900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 210 | 20250306 | 154800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 211 | 20250306 | 154700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 212 | 20250306 | 154600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 4658 |
| 213 | 20250306 | 154500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20250306 | 154400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20250306 | 154300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20250306 | 154200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 217 | 20250306 | 154100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 218 | 20250306 | 154000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 219 | 20250306 | 153900 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 220 | 20250306 | 153800 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 221 | 20250306 | 153700 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 222 | 20250306 | 153600 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 223 | 20250306 | 153500 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 224 | 20250306 | 153400 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 225 | 20250306 | 153300 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 226 | 20250306 | 153200 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 227 | 20250306 | 153100 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 228 | 20250306 | 153000 | 10893675200 | 39050 | 39050 | 39050 | 39050 | 4658 |
| 229 | 20250306 | 152900 | 10711780300 | 39050 | 39050 | 39050 | 39050 | 0 |
| 230 | 20250306 | 152800 | 10711780300 | 39050 | 39050 | 39050 | 39050 | 0 |
| 231 | 20250306 | 152700 | 10711780300 | 39050 | 39050 | 39050 | 39050 | 0 |
| 232 | 20250306 | 152600 | 10711780300 | 39050 | 39050 | 39050 | 39050 | 0 |
| 233 | 20250306 | 152500 | 10711780300 | 39050 | 39050 | 39050 | 39050 | 0 |
| 234 | 20250306 | 152400 | 10711780300 | 39050 | 39050 | 39050 | 39050 | 0 |
| 235 | 20250306 | 152300 | 10711780300 | 39050 | 39050 | 39050 | 39050 | 0 |
| 236 | 20250306 | 152200 | 10711780300 | 39050 | 39050 | 39050 | 39050 | 0 |
| 237 | 20250306 | 152100 | 10711780300 | 39050 | 39050 | 39050 | 39050 | 0 |
| 238 | 20250306 | 152000 | 10711780300 | 39050 | 39050 | 39050 | 39050 | 0 |
| 239 | 20250306 | 151900 | 10711780300 | 39050 | 38950 | 39050 | 38900 | 1752 |
| 240 | 20250306 | 151800 | 10643443000 | 38950 | 38900 | 38950 | 38900 | 702 |
| 241 | 20250306 | 151700 | 10616105800 | 38900 | 38850 | 38950 | 38850 | 254 |
| 242 | 20250306 | 151600 | 10606232100 | 38900 | 38800 | 38950 | 38800 | 803 |
| 243 | 20250306 | 151500 | 10574989300 | 38850 | 38900 | 38950 | 38800 | 795 |
| 244 | 20250306 | 151400 | 10544102650 | 38800 | 38850 | 38950 | 38800 | 984 |
| 245 | 20250306 | 151300 | 10505863150 | 38850 | 38950 | 38950 | 38800 | 581 |
| 246 | 20250306 | 151200 | 10483262600 | 38900 | 38800 | 38950 | 38750 | 767 |
| 247 | 20250306 | 151100 | 10453456350 | 38800 | 38900 | 38900 | 38750 | 633 |
| 248 | 20250306 | 151000 | 10428860700 | 38800 | 38750 | 38900 | 38750 | 1585 |
| 249 | 20250306 | 150900 | 10367305500 | 38800 | 38750 | 38900 | 38750 | 744 |
| 250 | 20250306 | 150800 | 10338440800 | 38750 | 38750 | 38850 | 38750 | 929 |
| 251 | 20250306 | 150700 | 10302402900 | 38750 | 38850 | 38850 | 38750 | 1357 |
| 252 | 20250306 | 150600 | 10249752250 | 38800 | 38800 | 38900 | 38750 | 989 |
| 253 | 20250306 | 150500 | 10211373950 | 38800 | 38800 | 38900 | 38800 | 1012 |
| 254 | 20250306 | 150400 | 10172085200 | 38800 | 38800 | 38850 | 38800 | 104 |
| 255 | 20250306 | 150300 | 10168048250 | 38850 | 38800 | 38850 | 38750 | 419 |
| 256 | 20250306 | 150200 | 10151787800 | 38850 | 38850 | 38850 | 38800 | 621 |
| 257 | 20250306 | 150100 | 10127666650 | 38800 | 38850 | 38900 | 38800 | 420 |
| 258 | 20250306 | 150000 | 10111349300 | 38850 | 38800 | 38900 | 38800 | 919 |
| 259 | 20250306 | 145900 | 10075673750 | 38800 | 38900 | 38900 | 38800 | 524 |
| 260 | 20250306 | 145800 | 10055313650 | 38900 | 38900 | 38950 | 38800 | 590 |
| 261 | 20250306 | 145700 | 10032376450 | 38900 | 38850 | 38900 | 38800 | 834 |
| 262 | 20250306 | 145600 | 9999970750 | 38850 | 38900 | 38900 | 38800 | 534 |
| 263 | 20250306 | 145500 | 9979217000 | 38900 | 38850 | 38900 | 38800 | 413 |
| 264 | 20250306 | 145400 | 9963163200 | 38850 | 38850 | 38900 | 38800 | 399 |
| 265 | 20250306 | 145300 | 9947655050 | 38850 | 38900 | 38950 | 38800 | 1223 |
| 266 | 20250306 | 145200 | 9900125150 | 38900 | 38950 | 39000 | 38900 | 969 |
| 267 | 20250306 | 145100 | 9862367400 | 38950 | 38900 | 38950 | 38850 | 420 |
| 268 | 20250306 | 145000 | 9846034750 | 38900 | 38850 | 38900 | 38750 | 749 |
| 269 | 20250306 | 144900 | 9816937450 | 38850 | 38850 | 38900 | 38800 | 338 |
| 270 | 20250306 | 144800 | 9803807600 | 38850 | 38800 | 38900 | 38800 | 369 |
| 271 | 20250306 | 144700 | 9789468550 | 38850 | 38800 | 38850 | 38750 | 515 |
| 272 | 20250306 | 144600 | 9769480600 | 38750 | 38900 | 38900 | 38750 | 850 |
| 273 | 20250306 | 144500 | 9736489600 | 38900 | 38850 | 38900 | 38800 | 524 |
| 274 | 20250306 | 144400 | 9716126200 | 38850 | 38800 | 38900 | 38800 | 408 |
| 275 | 20250306 | 144300 | 9700274850 | 38850 | 38850 | 38900 | 38750 | 675 |
| 276 | 20250306 | 144200 | 9674070200 | 38850 | 38800 | 38900 | 38800 | 396 |
| 277 | 20250306 | 144100 | 9658687350 | 38850 | 38850 | 38850 | 38750 | 267 |
| 278 | 20250306 | 144000 | 9648326550 | 38850 | 38850 | 38850 | 38700 | 1592 |
| 279 | 20250306 | 143900 | 9586594750 | 38850 | 38900 | 38900 | 38850 | 464 |
| 280 | 20250306 | 143800 | 9568556650 | 38900 | 38850 | 38900 | 38800 | 375 |
| 281 | 20250306 | 143700 | 9553981800 | 38850 | 38800 | 38900 | 38800 | 594 |
| 282 | 20250306 | 143600 | 9530920700 | 38800 | 38900 | 38900 | 38800 | 503 |
| 283 | 20250306 | 143500 | 9511369550 | 38900 | 38850 | 38900 | 38850 | 339 |
| 284 | 20250306 | 143400 | 9498189550 | 38850 | 38850 | 38850 | 38800 | 698 |
| 285 | 20250306 | 143300 | 9471083350 | 38850 | 38850 | 38900 | 38800 | 338 |
| 286 | 20250306 | 143200 | 9457950550 | 38900 | 38900 | 38950 | 38850 | 401 |
| 287 | 20250306 | 143100 | 9442353500 | 38850 | 38900 | 38900 | 38800 | 525 |
| 288 | 20250306 | 143000 | 9421944200 | 38900 | 38900 | 38900 | 38850 | 644 |
| 289 | 20250306 | 142900 | 9396914350 | 38950 | 38900 | 39000 | 38900 | 644 |
| 290 | 20250306 | 142800 | 9371832750 | 38900 | 38900 | 38950 | 38850 | 330 |
| 291 | 20250306 | 142700 | 9358990250 | 38900 | 38900 | 38950 | 38850 | 729 |
| 292 | 20250306 | 142600 | 9330625050 | 38900 | 38900 | 38950 | 38850 | 1164 |
| 293 | 20250306 | 142500 | 9285312300 | 38850 | 38900 | 38950 | 38850 | 892 |
| 294 | 20250306 | 142400 | 9250608850 | 38950 | 38900 | 38950 | 38850 | 427 |
| 295 | 20250306 | 142300 | 9233988100 | 38900 | 38900 | 38900 | 38800 | 824 |
| 296 | 20250306 | 142200 | 9201964900 | 38900 | 38800 | 38900 | 38800 | 533 |
| 297 | 20250306 | 142100 | 9181252300 | 38850 | 38800 | 38900 | 38750 | 621 |
| 298 | 20250306 | 142000 | 9157147050 | 38750 | 38850 | 38850 | 38750 | 845 |
| 299 | 20250306 | 141900 | 9124359550 | 38850 | 38800 | 38850 | 38800 | 683 |
| 300 | 20250306 | 141800 | 9097847850 | 38800 | 38800 | 38850 | 38800 | 536 |
| 301 | 20250306 | 141700 | 9077036050 | 38850 | 38850 | 38850 | 38800 | 642 |
| 302 | 20250306 | 141600 | 9052104550 | 38800 | 38800 | 38850 | 38750 | 993 |
| 303 | 20250306 | 141500 | 9013570350 | 38750 | 38750 | 38800 | 38750 | 518 |
| 304 | 20250306 | 141400 | 8993477800 | 38750 | 38800 | 38800 | 38750 | 385 |
| 305 | 20250306 | 141300 | 8978546600 | 38750 | 38850 | 38850 | 38750 | 655 |
| 306 | 20250306 | 141200 | 8953131150 | 38750 | 38750 | 38800 | 38750 | 862 |
| 307 | 20250306 | 141100 | 8919693100 | 38800 | 38800 | 38800 | 38750 | 295 |
| 308 | 20250306 | 141000 | 8908252700 | 38750 | 38800 | 38900 | 38700 | 1112 |
| 309 | 20250306 | 140900 | 8865135700 | 38850 | 38750 | 38850 | 38750 | 310 |
| 310 | 20250306 | 140800 | 8853099400 | 38800 | 38800 | 38850 | 38750 | 388 |
| 311 | 20250306 | 140700 | 8838046300 | 38750 | 38850 | 38850 | 38700 | 397 |
| 312 | 20250306 | 140600 | 8822654000 | 38800 | 38750 | 38850 | 38750 | 676 |
| 313 | 20250306 | 140500 | 8796441650 | 38750 | 38800 | 38850 | 38750 | 754 |
| 314 | 20250306 | 140400 | 8767197950 | 38850 | 38800 | 38850 | 38800 | 450 |
| 315 | 20250306 | 140300 | 8749727000 | 38750 | 38800 | 38850 | 38750 | 911 |
| 316 | 20250306 | 140200 | 8714374525 | 38800 | 38850 | 38900 | 38800 | 476 |
| 317 | 20250306 | 140100 | 8695892175 | 38800 | 38750 | 38850 | 38750 | 138 |
| 318 | 20250306 | 140000 | 8690537175 | 38750 | 38850 | 38900 | 38750 | 1188 |
| 319 | 20250306 | 135900 | 8644456975 | 38900 | 38800 | 38900 | 38800 | 379 |
| 320 | 20250306 | 135800 | 8629726275 | 38900 | 38850 | 38900 | 38800 | 423 |
| 321 | 20250306 | 135700 | 8613280775 | 38850 | 38750 | 38900 | 38750 | 773 |
| 322 | 20250306 | 135600 | 8583261325 | 38800 | 38900 | 38900 | 38800 | 751 |
| 323 | 20250306 | 135500 | 8554084325 | 38900 | 38950 | 38950 | 38900 | 652 |
| 324 | 20250306 | 135400 | 8528711525 | 38900 | 38850 | 38950 | 38800 | 366 |
| 325 | 20250306 | 135300 | 8514472125 | 38950 | 38900 | 38950 | 38800 | 945 |
| 326 | 20250306 | 135200 | 8477724825 | 38950 | 38950 | 39000 | 38900 | 486 |
| 327 | 20250306 | 135100 | 8458786625 | 38900 | 38950 | 39000 | 38900 | 347 |
| 328 | 20250306 | 135000 | 8445269825 | 38900 | 39000 | 39000 | 38800 | 1086 |
| 329 | 20250306 | 134900 | 8403030825 | 38950 | 38900 | 39000 | 38850 | 742 |
| 330 | 20250306 | 134800 | 8374155125 | 38900 | 38900 | 39000 | 38850 | 428 |
| 331 | 20250306 | 134700 | 8357497125 | 38950 | 38800 | 39000 | 38800 | 848 |
| 332 | 20250306 | 134600 | 8324447575 | 38850 | 39000 | 39000 | 38850 | 913 |
| 333 | 20250306 | 134500 | 8288886775 | 39000 | 38950 | 39000 | 38800 | 674 |
| 334 | 20250306 | 134400 | 8262640775 | 39000 | 38950 | 39000 | 38900 | 373 |
| 335 | 20250306 | 134300 | 8248099625 | 38950 | 38950 | 39000 | 38850 | 665 |
| 336 | 20250306 | 134200 | 8222203275 | 38950 | 38950 | 39000 | 38900 | 342 |
| 337 | 20250306 | 134100 | 8208877975 | 38900 | 38900 | 38950 | 38900 | 453 |
| 338 | 20250306 | 134000 | 8191238825 | 38900 | 38950 | 38950 | 38850 | 1087 |
| 339 | 20250306 | 133900 | 8148947775 | 38950 | 38850 | 38950 | 38850 | 220 |
| 340 | 20250306 | 133800 | 8140389225 | 38850 | 38850 | 38900 | 38850 | 426 |
| 341 | 20250306 | 133700 | 8123829075 | 38900 | 38900 | 38900 | 38800 | 428 |
| 342 | 20250306 | 133600 | 8107183950 | 38850 | 38900 | 38950 | 38850 | 685 |
| 343 | 20250306 | 133500 | 8080541550 | 38950 | 38900 | 38950 | 38850 | 458 |
| 344 | 20250306 | 133400 | 8062718100 | 38900 | 38900 | 38950 | 38800 | 558 |
| 345 | 20250306 | 133300 | 8041013100 | 38800 | 38950 | 38950 | 38800 | 781 |
| 346 | 20250306 | 133200 | 8010639300 | 38900 | 38900 | 38950 | 38900 | 380 |
| 347 | 20250306 | 133100 | 7995847100 | 38900 | 38750 | 38950 | 38750 | 662 |
| 348 | 20250306 | 133000 | 7970098500 | 38750 | 38850 | 38850 | 38750 | 805 |
| 349 | 20250306 | 132900 | 7938860700 | 38850 | 38900 | 38900 | 38850 | 559 |
| 350 | 20250306 | 132800 | 7917129600 | 38900 | 38850 | 38900 | 38800 | 320 |
| 351 | 20250306 | 132700 | 7904695900 | 38800 | 38800 | 38850 | 38750 | 539 |
| 352 | 20250306 | 132600 | 7883776550 | 38750 | 38750 | 38850 | 38750 | 596 |
| 353 | 20250306 | 132500 | 7860654750 | 38750 | 38900 | 38950 | 38750 | 759 |
| 354 | 20250306 | 132400 | 7831159550 | 38850 | 38800 | 38900 | 38800 | 372 |
| 355 | 20250306 | 132300 | 7816708550 | 38850 | 38800 | 38850 | 38800 | 845 |
| 356 | 20250306 | 132200 | 7783907000 | 38800 | 38800 | 38850 | 38700 | 267 |
| 357 | 20250306 | 132100 | 7773547750 | 38700 | 38700 | 38800 | 38700 | 259 |
| 358 | 20250306 | 132000 | 7763514600 | 38800 | 38800 | 38800 | 38700 | 829 |
| 359 | 20250306 | 131900 | 7731394150 | 38750 | 38800 | 38800 | 38750 | 820 |
| 360 | 20250306 | 131800 | 7699588400 | 38800 | 38750 | 38800 | 38750 | 345 |
| 361 | 20250306 | 131700 | 7686208200 | 38750 | 38800 | 38800 | 38700 | 809 |
| 362 | 20250306 | 131600 | 7654853500 | 38750 | 38800 | 38800 | 38750 | 331 |
| 363 | 20250306 | 131500 | 7642019450 | 38750 | 38800 | 38850 | 38750 | 560 |
| 364 | 20250306 | 131400 | 7620288750 | 38800 | 38750 | 38850 | 38750 | 348 |
| 365 | 20250306 | 131300 | 7606786050 | 38750 | 38750 | 38900 | 38700 | 890 |
| 366 | 20250306 | 131200 | 7572290650 | 38700 | 38800 | 38800 | 38700 | 498 |
| 367 | 20250306 | 131100 | 7552998900 | 38800 | 38800 | 38850 | 38750 | 234 |
| 368 | 20250306 | 131000 | 7543919950 | 38800 | 38800 | 38850 | 38650 | 1052 |
| 369 | 20250306 | 130900 | 7503179200 | 38750 | 38850 | 38850 | 38750 | 274 |
| 370 | 20250306 | 130800 | 7492550950 | 38800 | 38900 | 38950 | 38750 | 3536 |
| 371 | 20250306 | 130700 | 7355096950 | 38900 | 38900 | 38925 | 38850 | 779 |
| 372 | 20250306 | 130600 | 7324809875 | 38900 | 38850 | 38900 | 38850 | 577 |
| 373 | 20250306 | 130500 | 7302373625 | 38850 | 38850 | 38900 | 38750 | 583 |
| 374 | 20250306 | 130400 | 7279723375 | 38850 | 38750 | 38900 | 38750 | 1713 |
| 375 | 20250306 | 130300 | 7213233825 | 38750 | 38700 | 38750 | 38700 | 857 |
| 376 | 20250306 | 130200 | 7180026725 | 38700 | 38700 | 38750 | 38650 | 407 |
| 377 | 20250306 | 130100 | 7164271925 | 38750 | 38700 | 38750 | 38650 | 1271 |
| 378 | 20250306 | 130000 | 7115120075 | 38700 | 38800 | 38800 | 38650 | 909 |
| 379 | 20250306 | 125900 | 7079948575 | 38750 | 38750 | 38800 | 38700 | 277 |
| 380 | 20250306 | 125800 | 7069219875 | 38750 | 38650 | 38750 | 38650 | 1461 |
| 381 | 20250306 | 125700 | 7012673825 | 38650 | 38650 | 38700 | 38650 | 965 |
| 382 | 20250306 | 125600 | 6975352725 | 38700 | 38650 | 38700 | 38650 | 177 |
| 383 | 20250306 | 125500 | 6968505625 | 38650 | 38650 | 38700 | 38600 | 304 |
| 384 | 20250306 | 125400 | 6956755525 | 38650 | 38625 | 38700 | 38600 | 153 |
| 385 | 20250306 | 125300 | 6950844700 | 38650 | 38700 | 38700 | 38650 | 510 |
| 386 | 20250306 | 125200 | 6931127700 | 38700 | 38650 | 38700 | 38600 | 753 |
| 387 | 20250306 | 125100 | 6902030100 | 38650 | 38650 | 38650 | 38600 | 271 |
| 388 | 20250306 | 125000 | 6891561250 | 38650 | 38700 | 38700 | 38600 | 487 |
| 389 | 20250306 | 124900 | 6872752400 | 38650 | 38650 | 38700 | 38650 | 148 |
| 390 | 20250306 | 124800 | 6867031150 | 38650 | 38700 | 38700 | 38650 | 58 |
| 391 | 20250306 | 124700 | 6864788950 | 38650 | 38700 | 38700 | 38650 | 575 |
| 392 | 20250306 | 124600 | 6842564700 | 38700 | 38700 | 38700 | 38700 | 21 |
| 393 | 20250306 | 124500 | 6841752000 | 38650 | 38600 | 38650 | 38600 | 518 |
| 394 | 20250306 | 124400 | 6821734700 | 38600 | 38600 | 38650 | 38600 | 569 |
| 395 | 20250306 | 124300 | 6799747300 | 38600 | 38650 | 38650 | 38600 | 728 |
| 396 | 20250306 | 124200 | 6771631450 | 38650 | 38700 | 38700 | 38650 | 128 |
| 397 | 20250306 | 124100 | 6766683050 | 38650 | 38650 | 38700 | 38650 | 41 |
| 398 | 20250306 | 124000 | 6765096650 | 38650 | 38750 | 38750 | 38600 | 1006 |
| 399 | 20250306 | 123900 | 6726180650 | 38700 | 38700 | 38700 | 38700 | 32 |
| 400 | 20250306 | 123800 | 6724942250 | 38700 | 38700 | 38750 | 38650 | 400 |
| 401 | 20250306 | 123700 | 6709463800 | 38650 | 38675 | 38700 | 38650 | 530 |
| 402 | 20250306 | 123600 | 6688971325 | 38675 | 38650 | 38700 | 38650 | 499 |
| 403 | 20250306 | 123500 | 6669664700 | 38600 | 38600 | 38650 | 38600 | 775 |
| 404 | 20250306 | 123400 | 6639713400 | 38600 | 38600 | 38650 | 38600 | 126 |
| 405 | 20250306 | 123300 | 6634848550 | 38650 | 38650 | 38650 | 38600 | 513 |
| 406 | 20250306 | 123200 | 6615040950 | 38650 | 38600 | 38650 | 38550 | 474 |
| 407 | 20250306 | 123100 | 6596759600 | 38600 | 38600 | 38600 | 38550 | 261 |
| 408 | 20250306 | 123000 | 6586685850 | 38600 | 38600 | 38600 | 38550 | 709 |
| 409 | 20250306 | 122900 | 6559326250 | 38650 | 38650 | 38650 | 38550 | 657 |
| 410 | 20250306 | 122800 | 6533939200 | 38650 | 38550 | 38650 | 38550 | 2980 |
| 411 | 20250306 | 122700 | 6418968450 | 38550 | 38600 | 38600 | 38550 | 545 |
| 412 | 20250306 | 122600 | 6397939550 | 38650 | 38600 | 38650 | 38550 | 567 |
| 413 | 20250306 | 122500 | 6376055200 | 38600 | 38600 | 38600 | 38600 | 1209 |
| 414 | 20250306 | 122400 | 6329387800 | 38600 | 38600 | 38650 | 38600 | 488 |
| 415 | 20250306 | 122300 | 6310547250 | 38600 | 38650 | 38700 | 38600 | 1000 |
| 416 | 20250306 | 122200 | 6271899100 | 38700 | 38650 | 38700 | 38650 | 140 |
| 417 | 20250306 | 122100 | 6266486550 | 38650 | 38650 | 38700 | 38650 | 352 |
| 418 | 20250306 | 122000 | 6252881700 | 38700 | 38650 | 38700 | 38600 | 1605 |
| 419 | 20250306 | 121900 | 6190890400 | 38700 | 38700 | 38700 | 38650 | 194 |
| 420 | 20250306 | 121800 | 6183386200 | 38700 | 38600 | 38700 | 38600 | 178 |
| 421 | 20250306 | 121700 | 6176510300 | 38600 | 38700 | 38700 | 38600 | 1340 |
| 422 | 20250306 | 121600 | 6124733850 | 38650 | 38650 | 38700 | 38650 | 861 |
| 423 | 20250306 | 121500 | 6091448650 | 38650 | 38650 | 38700 | 38650 | 1241 |
| 424 | 20250306 | 121400 | 6043453400 | 38650 | 38650 | 38700 | 38650 | 794 |
| 425 | 20250306 | 121300 | 6012764200 | 38650 | 38750 | 38750 | 38650 | 2509 |
| 426 | 20250306 | 121200 | 5915712150 | 38750 | 38800 | 38800 | 38700 | 859 |
| 427 | 20250306 | 121100 | 5882430900 | 38800 | 38750 | 38800 | 38750 | 146 |
| 428 | 20250306 | 121000 | 5876772550 | 38800 | 38800 | 38800 | 38750 | 860 |
| 429 | 20250306 | 120900 | 5843424600 | 38800 | 38800 | 38850 | 38800 | 634 |
| 430 | 20250306 | 120800 | 5818824400 | 38800 | 38800 | 38850 | 38800 | 933 |
| 431 | 20250306 | 120700 | 5782622875 | 38850 | 38900 | 38900 | 38800 | 371 |
| 432 | 20250306 | 120600 | 5768210475 | 38850 | 38900 | 38900 | 38850 | 1595 |
| 433 | 20250306 | 120500 | 5706244625 | 38850 | 38850 | 38900 | 38850 | 343 |
| 434 | 20250306 | 120400 | 5692918275 | 38850 | 38950 | 38950 | 38850 | 206 |
| 435 | 20250306 | 120300 | 5684914025 | 38900 | 38900 | 38950 | 38900 | 561 |
| 436 | 20250306 | 120200 | 5663089625 | 38900 | 38900 | 38950 | 38900 | 111 |
| 437 | 20250306 | 120100 | 5658771475 | 38900 | 38850 | 38900 | 38850 | 600 |
| 438 | 20250306 | 120000 | 5635433575 | 38900 | 38950 | 39000 | 38900 | 1188 |
| 439 | 20250306 | 115900 | 5589199125 | 38950 | 38950 | 38950 | 38900 | 958 |
| 440 | 20250306 | 115800 | 5551895175 | 38900 | 38900 | 38950 | 38900 | 138 |
| 441 | 20250306 | 115700 | 5546526725 | 38900 | 38900 | 38950 | 38900 | 690 |
| 442 | 20250306 | 115600 | 5519685175 | 38900 | 38950 | 38950 | 38900 | 446 |
| 443 | 20250306 | 115500 | 5502335225 | 38900 | 38900 | 38950 | 38900 | 495 |
| 444 | 20250306 | 115400 | 5483074650 | 38925 | 38900 | 38950 | 38900 | 112 |
| 445 | 20250306 | 115300 | 5478714925 | 38950 | 38950 | 39000 | 38900 | 280 |
| 446 | 20250306 | 115200 | 5467810275 | 38950 | 39000 | 39000 | 38950 | 242 |
| 447 | 20250306 | 115100 | 5458383975 | 39000 | 38950 | 39000 | 38900 | 397 |
| 448 | 20250306 | 115000 | 5442926075 | 38950 | 38950 | 39000 | 38950 | 1091 |
| 449 | 20250306 | 114900 | 5400431575 | 38950 | 38950 | 39000 | 38950 | 119 |
| 450 | 20250306 | 114800 | 5395795825 | 38950 | 39000 | 39000 | 38950 | 39 |
| 451 | 20250306 | 114700 | 5394276725 | 39000 | 38950 | 39000 | 38950 | 979 |
| 452 | 20250306 | 114600 | 5356143175 | 38950 | 38950 | 38950 | 38900 | 281 |
| 453 | 20250306 | 114500 | 5345202525 | 38950 | 38900 | 38950 | 38900 | 470 |
| 454 | 20250306 | 114400 | 5326915375 | 38900 | 38950 | 38950 | 38900 | 146 |
| 455 | 20250306 | 114300 | 5321230525 | 38950 | 38950 | 39000 | 38950 | 422 |
| 456 | 20250306 | 114200 | 5304793525 | 38900 | 39000 | 39000 | 38900 | 719 |
| 457 | 20250306 | 114100 | 5276821625 | 39000 | 38900 | 39000 | 38900 | 588 |
| 458 | 20250306 | 114000 | 5253920925 | 38900 | 39000 | 39000 | 38900 | 410 |
| 459 | 20250306 | 113900 | 5237952925 | 39000 | 38950 | 39000 | 38950 | 117 |
| 460 | 20250306 | 113800 | 5233394575 | 38950 | 38950 | 39000 | 38900 | 541 |
| 461 | 20250306 | 113700 | 5212325175 | 38950 | 39000 | 39000 | 38950 | 442 |
| 462 | 20250306 | 113600 | 5195109025 | 39000 | 38950 | 39000 | 38950 | 120 |
| 463 | 20250306 | 113500 | 5190432975 | 38950 | 39000 | 39000 | 38900 | 227 |
| 464 | 20250306 | 113400 | 5181593475 | 38950 | 38950 | 38950 | 38900 | 669 |
| 465 | 20250306 | 113300 | 5155542775 | 38950 | 38950 | 39000 | 38950 | 100 |
| 466 | 20250306 | 113200 | 5151647625 | 38950 | 38950 | 38950 | 38900 | 178 |
| 467 | 20250306 | 113100 | 5144719725 | 38950 | 38900 | 39000 | 38900 | 84 |
| 468 | 20250306 | 113000 | 5141448975 | 38900 | 38950 | 38950 | 38900 | 698 |
| 469 | 20250306 | 112900 | 5114273125 | 38950 | 38950 | 39000 | 38950 | 603 |
| 470 | 20250306 | 112800 | 5090772825 | 39000 | 38950 | 39000 | 38950 | 290 |
| 471 | 20250306 | 112700 | 5079475375 | 38950 | 39000 | 39000 | 38950 | 493 |
| 472 | 20250306 | 112600 | 5060271575 | 39000 | 38950 | 39000 | 38950 | 241 |
| 473 | 20250306 | 112500 | 5050877775 | 38950 | 38950 | 39000 | 38950 | 602 |
| 474 | 20250306 | 112400 | 5027422725 | 38950 | 39000 | 39000 | 38950 | 246 |
| 475 | 20250306 | 112300 | 5017834775 | 39000 | 39000 | 39050 | 39000 | 2272 |
| 476 | 20250306 | 112200 | 4929225575 | 39000 | 39050 | 39050 | 39000 | 73 |
| 477 | 20250306 | 112100 | 4926377875 | 39050 | 39000 | 39050 | 39000 | 315 |
| 478 | 20250306 | 112000 | 4914084225 | 39000 | 39050 | 39100 | 39000 | 720 |
| 479 | 20250306 | 111900 | 4885989725 | 39050 | 39050 | 39050 | 39000 | 609 |
| 480 | 20250306 | 111800 | 4862229575 | 39050 | 39050 | 39050 | 39000 | 259 |
| 481 | 20250306 | 111700 | 4852121975 | 39050 | 39000 | 39050 | 39000 | 851 |
| 482 | 20250306 | 111600 | 4818924625 | 39050 | 39000 | 39050 | 39000 | 346 |
| 483 | 20250306 | 111500 | 4805417575 | 39000 | 39050 | 39100 | 39000 | 667 |
| 484 | 20250306 | 111400 | 4779390475 | 39100 | 39100 | 39100 | 39050 | 291 |
| 485 | 20250306 | 111300 | 4768013775 | 39100 | 39100 | 39150 | 39050 | 167 |
| 486 | 20250306 | 111200 | 4761485325 | 39050 | 39100 | 39150 | 39000 | 1306 |
| 487 | 20250306 | 111100 | 4710472975 | 39100 | 39150 | 39150 | 39100 | 266 |
| 488 | 20250306 | 111000 | 4700071525 | 39150 | 39250 | 39250 | 39100 | 960 |
| 489 | 20250306 | 110900 | 4662465925 | 39250 | 39250 | 39250 | 39200 | 38 |
| 490 | 20250306 | 110800 | 4660974725 | 39200 | 39250 | 39250 | 39200 | 112 |
| 491 | 20250306 | 110700 | 4656583475 | 39200 | 39300 | 39400 | 39200 | 836 |
| 492 | 20250306 | 110600 | 4623734575 | 39350 | 39350 | 39350 | 39300 | 270 |
| 493 | 20250306 | 110500 | 4613122725 | 39250 | 39250 | 39350 | 39200 | 2267 |
| 494 | 20250306 | 110400 | 4524050975 | 39150 | 39250 | 39250 | 39100 | 674 |
| 495 | 20250306 | 110300 | 4497626125 | 39300 | 39150 | 39300 | 39100 | 1078 |
| 496 | 20250306 | 110200 | 4455325625 | 39100 | 39100 | 39150 | 39100 | 284 |
| 497 | 20250306 | 110100 | 4444216775 | 39050 | 39050 | 39100 | 39050 | 634 |
| 498 | 20250306 | 110000 | 4419449575 | 38950 | 39000 | 39050 | 38950 | 793 |
| 499 | 20250306 | 105900 | 4388523775 | 39000 | 39000 | 39050 | 39000 | 740 |
| 500 | 20250306 | 105800 | 4359656975 | 39000 | 39050 | 39050 | 39000 | 242 |
| 501 | 20250306 | 105700 | 4350217775 | 39000 | 39050 | 39100 | 39000 | 849 |
| 502 | 20250306 | 105600 | 4317075825 | 39050 | 39150 | 39150 | 39050 | 318 |
| 503 | 20250306 | 105500 | 4304651275 | 39100 | 39000 | 39150 | 39000 | 892 |
| 504 | 20250306 | 105400 | 4269797925 | 39050 | 39050 | 39050 | 39000 | 442 |
| 505 | 20250306 | 105300 | 4252545725 | 39050 | 39050 | 39100 | 39050 | 302 |
| 506 | 20250306 | 105200 | 4240751675 | 39000 | 39050 | 39050 | 39000 | 165 |
| 507 | 20250306 | 105100 | 4234313475 | 39100 | 39050 | 39100 | 39000 | 712 |
| 508 | 20250306 | 105000 | 4206506025 | 39050 | 39000 | 39100 | 39000 | 579 |
| 509 | 20250306 | 104900 | 4183898875 | 39050 | 38950 | 39050 | 38950 | 732 |
| 510 | 20250306 | 104800 | 4155336325 | 38950 | 38900 | 39000 | 38900 | 519 |
| 511 | 20250306 | 104700 | 4135126525 | 38950 | 39050 | 39050 | 38900 | 871 |
| 512 | 20250306 | 104600 | 4101181675 | 39050 | 39000 | 39050 | 39000 | 215 |
| 513 | 20250306 | 104500 | 4092795225 | 39000 | 39100 | 39100 | 39000 | 913 |
| 514 | 20250306 | 104400 | 4057178975 | 39050 | 39050 | 39100 | 39050 | 592 |
| 515 | 20250306 | 104300 | 4034057775 | 39100 | 39050 | 39100 | 39050 | 278 |
| 516 | 20250306 | 104200 | 4023198825 | 39050 | 39050 | 39100 | 39050 | 1010 |
| 517 | 20250306 | 104100 | 3983736000 | 39050 | 39050 | 39050 | 39000 | 578 |
| 518 | 20250306 | 104000 | 3961174150 | 39000 | 39050 | 39150 | 39000 | 874 |
| 519 | 20250306 | 103900 | 3927042200 | 39000 | 39050 | 39050 | 39000 | 703 |
| 520 | 20250306 | 103800 | 3899612250 | 39050 | 39000 | 39050 | 39000 | 1550 |
| 521 | 20250306 | 103700 | 3839122650 | 39000 | 39100 | 39200 | 39000 | 3290 |
| 522 | 20250306 | 103600 | 3710709800 | 39100 | 39200 | 39250 | 39100 | 2874 |
| 523 | 20250306 | 103500 | 3598181350 | 39250 | 39250 | 39300 | 39200 | 1163 |
| 524 | 20250306 | 103400 | 3552539750 | 39300 | 39300 | 39350 | 39250 | 530 |
| 525 | 20250306 | 103300 | 3531728450 | 39300 | 39300 | 39300 | 39250 | 212 |
| 526 | 20250306 | 103200 | 3523404000 | 39300 | 39300 | 39350 | 39250 | 773 |
| 527 | 20250306 | 103100 | 3493028900 | 39300 | 39400 | 39400 | 39300 | 1790 |
| 528 | 20250306 | 103000 | 3422609250 | 39350 | 39350 | 39400 | 39350 | 698 |
| 529 | 20250306 | 102900 | 3395119900 | 39400 | 39350 | 39400 | 39350 | 796 |
| 530 | 20250306 | 102800 | 3363786800 | 39400 | 39350 | 39400 | 39350 | 219 |
| 531 | 20250306 | 102700 | 3355165200 | 39400 | 39400 | 39450 | 39350 | 965 |
| 532 | 20250306 | 102600 | 3317153150 | 39400 | 39400 | 39500 | 39400 | 855 |
| 533 | 20250306 | 102500 | 3283462850 | 39450 | 39500 | 39500 | 39400 | 1081 |
| 534 | 20250306 | 102400 | 3240800650 | 39500 | 39550 | 39550 | 39500 | 566 |
| 535 | 20250306 | 102300 | 3218441800 | 39500 | 39550 | 39550 | 39500 | 121 |
| 536 | 20250306 | 102200 | 3213662250 | 39500 | 39600 | 39600 | 39500 | 423 |
| 537 | 20250306 | 102100 | 3196929000 | 39550 | 39550 | 39600 | 39550 | 427 |
| 538 | 20250306 | 102000 | 3180037550 | 39600 | 39550 | 39650 | 39550 | 292 |
| 539 | 20250306 | 101900 | 3168478800 | 39550 | 39600 | 39600 | 39550 | 252 |
| 540 | 20250306 | 101800 | 3158501800 | 39600 | 39600 | 39650 | 39600 | 283 |
| 541 | 20250306 | 101700 | 3147290700 | 39600 | 39650 | 39700 | 39600 | 481 |
| 542 | 20250306 | 101600 | 3128236350 | 39650 | 39650 | 39700 | 39600 | 217 |
| 543 | 20250306 | 101500 | 3119625800 | 39700 | 39600 | 39700 | 39600 | 248 |
| 544 | 20250306 | 101400 | 3109804900 | 39600 | 39600 | 39600 | 39500 | 420 |
| 545 | 20250306 | 101300 | 3093186450 | 39600 | 39600 | 39700 | 39600 | 12 |
| 546 | 20250306 | 101200 | 3092711150 | 39650 | 39600 | 39650 | 39600 | 460 |
| 547 | 20250306 | 101100 | 3074488750 | 39600 | 39550 | 39600 | 39500 | 660 |
| 548 | 20250306 | 101000 | 3048410150 | 39550 | 39550 | 39600 | 39500 | 288 |
| 549 | 20250306 | 100900 | 3037021550 | 39500 | 39550 | 39600 | 39500 | 202 |
| 550 | 20250306 | 100800 | 3029039100 | 39550 | 39600 | 39600 | 39500 | 218 |
| 551 | 20250306 | 100700 | 3020427500 | 39550 | 39450 | 39550 | 39350 | 1929 |
| 552 | 20250306 | 100600 | 2944353850 | 39400 | 39450 | 39450 | 39400 | 220 |
| 553 | 20250306 | 100500 | 2935681050 | 39450 | 39350 | 39500 | 39350 | 1091 |
| 554 | 20250306 | 100400 | 2892692700 | 39400 | 39450 | 39450 | 39400 | 1736 |
| 555 | 20250306 | 100300 | 2824268450 | 39450 | 39450 | 39475 | 39400 | 384 |
| 556 | 20250306 | 100200 | 2809125125 | 39450 | 39450 | 39500 | 39450 | 495 |
| 557 | 20250306 | 100100 | 2789596325 | 39450 | 39450 | 39450 | 39400 | 473 |
| 558 | 20250306 | 100000 | 2770942925 | 39450 | 39500 | 39500 | 39400 | 1003 |
| 559 | 20250306 | 095900 | 2731355175 | 39500 | 39500 | 39500 | 39450 | 458 |
| 560 | 20250306 | 095800 | 2713275625 | 39500 | 39500 | 39500 | 39500 | 807 |
| 561 | 20250306 | 095700 | 2681399125 | 39500 | 39575 | 39575 | 39500 | 849 |
| 562 | 20250306 | 095600 | 2647844225 | 39550 | 39500 | 39600 | 39500 | 546 |
| 563 | 20250306 | 095500 | 2626254475 | 39550 | 39600 | 39600 | 39550 | 561 |
| 564 | 20250306 | 095400 | 2604065725 | 39600 | 39600 | 39600 | 39600 | 168 |
| 565 | 20250306 | 095300 | 2597412925 | 39650 | 39700 | 39700 | 39600 | 261 |
| 566 | 20250306 | 095200 | 2587063975 | 39600 | 39600 | 39600 | 39550 | 427 |
| 567 | 20250306 | 095100 | 2570159275 | 39600 | 39550 | 39900 | 39500 | 1417 |
| 568 | 20250306 | 095000 | 2514070500 | 39550 | 39750 | 39850 | 39550 | 2416 |
| 569 | 20250306 | 094900 | 2418185750 | 39750 | 39900 | 39900 | 39750 | 2661 |
| 570 | 20250306 | 094800 | 2312236200 | 39900 | 39850 | 39900 | 39850 | 244 |
| 571 | 20250306 | 094700 | 2302512700 | 39900 | 40000 | 40000 | 39850 | 2784 |
| 572 | 20250306 | 094600 | 2191421750 | 39950 | 39950 | 39950 | 39900 | 214 |
| 573 | 20250306 | 094500 | 2182872550 | 39950 | 40050 | 40100 | 39900 | 1870 |
| 574 | 20250306 | 094400 | 2108103075 | 40100 | 40050 | 40100 | 40050 | 410 |
| 575 | 20250306 | 094300 | 2091682475 | 40100 | 40150 | 40150 | 40100 | 236 |
| 576 | 20250306 | 094200 | 2082218475 | 40100 | 40050 | 40100 | 40050 | 198 |
| 577 | 20250306 | 094100 | 2074282925 | 40050 | 40050 | 40100 | 40000 | 430 |
| 578 | 20250306 | 094000 | 2057060575 | 40050 | 40150 | 40300 | 40050 | 238 |
| 579 | 20250306 | 093900 | 2047514875 | 40150 | 40125 | 40300 | 40050 | 328 |
| 580 | 20250306 | 093800 | 2034353100 | 40100 | 40050 | 40150 | 40050 | 178 |
| 581 | 20250306 | 093700 | 2027219100 | 40000 | 40000 | 40050 | 39900 | 832 |
| 582 | 20250306 | 093600 | 1993950950 | 39950 | 40050 | 40050 | 39950 | 925 |
| 583 | 20250306 | 093500 | 1956989850 | 40000 | 40000 | 40050 | 40000 | 281 |
| 584 | 20250306 | 093400 | 1945749600 | 40000 | 40050 | 40050 | 39950 | 459 |
| 585 | 20250306 | 093300 | 1927388400 | 40000 | 40000 | 40050 | 40000 | 237 |
| 586 | 20250306 | 093200 | 1917908350 | 39950 | 40000 | 40000 | 39950 | 317 |
| 587 | 20250306 | 093100 | 1905235200 | 39950 | 40000 | 40000 | 39950 | 189 |
| 588 | 20250306 | 093000 | 1897684600 | 39950 | 40000 | 40000 | 39950 | 706 |
| 589 | 20250306 | 092900 | 1869459900 | 40050 | 40050 | 40050 | 40000 | 946 |
| 590 | 20250306 | 092800 | 1831615200 | 40050 | 40100 | 40100 | 40050 | 349 |
| 591 | 20250306 | 092700 | 1817634550 | 40050 | 40100 | 40150 | 40050 | 852 |
| 592 | 20250306 | 092600 | 1783494900 | 40050 | 40150 | 40150 | 40050 | 380 |
| 593 | 20250306 | 092500 | 1768264500 | 40100 | 40200 | 40200 | 40050 | 1262 |
| 594 | 20250306 | 092400 | 1717652550 | 40200 | 40350 | 40350 | 40200 | 1473 |
| 595 | 20250306 | 092300 | 1658290900 | 40400 | 40450 | 40450 | 40350 | 49 |
| 596 | 20250306 | 092200 | 1656311600 | 40400 | 40400 | 40500 | 40350 | 328 |
| 597 | 20250306 | 092100 | 1643057700 | 40450 | 40500 | 40600 | 40400 | 1212 |
| 598 | 20250306 | 092000 | 1593966100 | 40500 | 40650 | 40650 | 40500 | 746 |
| 599 | 20250306 | 091900 | 1563684900 | 40650 | 40650 | 40650 | 40600 | 238 |
| 600 | 20250306 | 091800 | 1554015750 | 40600 | 40800 | 40800 | 40600 | 1324 |
| 601 | 20250306 | 091700 | 1500155050 | 40750 | 40400 | 40800 | 40400 | 1731 |
| 602 | 20250306 | 091600 | 1429872150 | 40400 | 40300 | 40450 | 40250 | 282 |
| 603 | 20250306 | 091500 | 1418491750 | 40300 | 40250 | 40300 | 40200 | 1291 |
| 604 | 20250306 | 091400 | 1366505050 | 40250 | 39850 | 40300 | 39850 | 1624 |
| 605 | 20250306 | 091300 | 1301434850 | 39850 | 40050 | 40050 | 39850 | 1777 |
| 606 | 20250306 | 091200 | 1230451250 | 40000 | 40250 | 40350 | 40000 | 3945 |
| 607 | 20250306 | 091100 | 1071991700 | 40300 | 40400 | 40400 | 40200 | 3750 |
| 608 | 20250306 | 091000 | 920831800 | 40400 | 40400 | 40400 | 40300 | 832 |
| 609 | 20250306 | 090900 | 887240100 | 40300 | 40350 | 40400 | 40250 | 1108 |
| 610 | 20250306 | 090800 | 842546100 | 40300 | 40400 | 40450 | 40300 | 647 |
| 611 | 20250306 | 090700 | 816438250 | 40400 | 40400 | 40450 | 40300 | 816 |
| 612 | 20250306 | 090600 | 783506850 | 40400 | 40300 | 40450 | 40300 | 738 |
| 613 | 20250306 | 090500 | 753702250 | 40350 | 40450 | 40500 | 40350 | 690 |
| 614 | 20250306 | 090400 | 725836000 | 40350 | 40650 | 40650 | 40350 | 653 |
| 615 | 20250306 | 090300 | 699418400 | 40650 | 40300 | 40700 | 40300 | 1529 |
| 616 | 20250306 | 090200 | 637421250 | 40500 | 40900 | 41000 | 40300 | 5821 |
| 617 | 20250306 | 090100 | 401209650 | 40900 | 40900 | 41050 | 40700 | 3308 |
| 618 | 20250306 | 090000 | 266012800 | 40800 | 40900 | 41000 | 40700 | 6503 |