32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 185400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 11923 |
| 3 | 20250306 | 185300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 4 | 20250306 | 185200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 5 | 20250306 | 185100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 6 | 20250306 | 185000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 7 | 20250306 | 184900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 8 | 20250306 | 184800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 9 | 20250306 | 184700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 10 | 20250306 | 184600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 11 | 20250306 | 184500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 12 | 20250306 | 184400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 13 | 20250306 | 184300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 14 | 20250306 | 184200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 15 | 20250306 | 184100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 16 | 20250306 | 184000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 17 | 20250306 | 183900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 18 | 20250306 | 183800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 19 | 20250306 | 183700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 20 | 20250306 | 183600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 21 | 20250306 | 183500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 22 | 20250306 | 183400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 23 | 20250306 | 183300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 24 | 20250306 | 183200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 25 | 20250306 | 183100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 26 | 20250306 | 183000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 27 | 20250306 | 182900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 28 | 20250306 | 182800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 29 | 20250306 | 182700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 30 | 20250306 | 182600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 31 | 20250306 | 182500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 32 | 20250306 | 182400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 11923 |
| 33 | 20250306 | 182300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 34 | 20250306 | 182200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 35 | 20250306 | 182100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 36 | 20250306 | 182000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 37 | 20250306 | 181900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 38 | 20250306 | 181800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 39 | 20250306 | 181700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 40 | 20250306 | 181600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 41 | 20250306 | 181500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 42 | 20250306 | 181400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 43 | 20250306 | 181300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 44 | 20250306 | 181200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 45 | 20250306 | 181100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 46 | 20250306 | 181000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 47 | 20250306 | 180900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 48 | 20250306 | 180800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 49 | 20250306 | 180700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 50 | 20250306 | 180600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 51 | 20250306 | 180500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 52 | 20250306 | 180400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 53 | 20250306 | 180300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 54 | 20250306 | 180200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 55 | 20250306 | 180100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 56 | 20250306 | 180000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 57 | 20250306 | 175900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 58 | 20250306 | 175800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 59 | 20250306 | 175700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 60 | 20250306 | 175600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 61 | 20250306 | 175500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 62 | 20250306 | 175400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 11923 |
| 63 | 20250306 | 175300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 64 | 20250306 | 175200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 65 | 20250306 | 175100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 66 | 20250306 | 175000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 67 | 20250306 | 174900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 68 | 20250306 | 174800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 69 | 20250306 | 174700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 70 | 20250306 | 174600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 71 | 20250306 | 174500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 72 | 20250306 | 174400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 73 | 20250306 | 174300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 74 | 20250306 | 174200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 75 | 20250306 | 174100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 76 | 20250306 | 174000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 77 | 20250306 | 173900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 78 | 20250306 | 173800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 79 | 20250306 | 173700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 80 | 20250306 | 173600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 81 | 20250306 | 173500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 82 | 20250306 | 173400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 83 | 20250306 | 173300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 84 | 20250306 | 173200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 85 | 20250306 | 173100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 86 | 20250306 | 173000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 87 | 20250306 | 172900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 88 | 20250306 | 172800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 89 | 20250306 | 172700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 90 | 20250306 | 172600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 91 | 20250306 | 172500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 92 | 20250306 | 172400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 11923 |
| 93 | 20250306 | 172300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 94 | 20250306 | 172200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 95 | 20250306 | 172100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 96 | 20250306 | 172000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 97 | 20250306 | 171900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 98 | 20250306 | 171800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 99 | 20250306 | 171700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 100 | 20250306 | 171600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 101 | 20250306 | 171500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 102 | 20250306 | 171400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 103 | 20250306 | 171300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 104 | 20250306 | 171200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 105 | 20250306 | 171100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 106 | 20250306 | 171000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 107 | 20250306 | 170900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 108 | 20250306 | 170800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 109 | 20250306 | 170700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 110 | 20250306 | 170600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 111 | 20250306 | 170500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 112 | 20250306 | 170400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 113 | 20250306 | 170300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 114 | 20250306 | 170200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 115 | 20250306 | 170100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 116 | 20250306 | 170000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 117 | 20250306 | 165900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 118 | 20250306 | 165800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 119 | 20250306 | 165700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 120 | 20250306 | 165600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 121 | 20250306 | 165500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 122 | 20250306 | 165400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 11923 |
| 123 | 20250306 | 165300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 124 | 20250306 | 165200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 125 | 20250306 | 165100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 126 | 20250306 | 165000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 127 | 20250306 | 164900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 128 | 20250306 | 164800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 129 | 20250306 | 164700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 130 | 20250306 | 164600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 131 | 20250306 | 164500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 132 | 20250306 | 164400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 133 | 20250306 | 164300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 134 | 20250306 | 164200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 135 | 20250306 | 164100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 136 | 20250306 | 164000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 137 | 20250306 | 163900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 138 | 20250306 | 163800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 139 | 20250306 | 163700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 140 | 20250306 | 163600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 141 | 20250306 | 163500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 142 | 20250306 | 163400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 143 | 20250306 | 163300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 144 | 20250306 | 163200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 145 | 20250306 | 163100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 146 | 20250306 | 163000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 147 | 20250306 | 162900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 148 | 20250306 | 162800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 149 | 20250306 | 162700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 150 | 20250306 | 162600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 151 | 20250306 | 162500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 152 | 20250306 | 162400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 11923 |
| 153 | 20250306 | 162300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 154 | 20250306 | 162200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 155 | 20250306 | 162100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 156 | 20250306 | 162000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 157 | 20250306 | 161900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 158 | 20250306 | 161800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 159 | 20250306 | 161700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 160 | 20250306 | 161600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 161 | 20250306 | 161500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 162 | 20250306 | 161400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 163 | 20250306 | 161300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 164 | 20250306 | 161200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 165 | 20250306 | 161100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 166 | 20250306 | 161000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 167 | 20250306 | 160900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 168 | 20250306 | 160800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 169 | 20250306 | 160700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 170 | 20250306 | 160600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 171 | 20250306 | 160500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 172 | 20250306 | 160400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 173 | 20250306 | 160300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 174 | 20250306 | 160200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 175 | 20250306 | 160100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 176 | 20250306 | 160000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 177 | 20250306 | 155900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 178 | 20250306 | 155800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 179 | 20250306 | 155700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 180 | 20250306 | 155600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 181 | 20250306 | 155500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 182 | 20250306 | 155400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 11923 |
| 183 | 20250306 | 155300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 184 | 20250306 | 155200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 185 | 20250306 | 155100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 186 | 20250306 | 155000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 187 | 20250306 | 154900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 188 | 20250306 | 154800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 189 | 20250306 | 154700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 190 | 20250306 | 154600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 191 | 20250306 | 154500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 192 | 20250306 | 154400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 193 | 20250306 | 154300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 194 | 20250306 | 154200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 195 | 20250306 | 154100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 196 | 20250306 | 154000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 197 | 20250306 | 153900 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 198 | 20250306 | 153800 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 199 | 20250306 | 153700 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 200 | 20250306 | 153600 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 201 | 20250306 | 153500 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 202 | 20250306 | 153400 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 203 | 20250306 | 153300 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 204 | 20250306 | 153200 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 205 | 20250306 | 153100 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 0 |
| 206 | 20250306 | 153000 | 11822051100 | 36900 | 36900 | 36900 | 36900 | 11923 |
| 207 | 20250306 | 152900 | 11382092400 | 36750 | 36750 | 36750 | 36750 | 0 |
| 208 | 20250306 | 152800 | 11382092400 | 36750 | 36750 | 36750 | 36750 | 0 |
| 209 | 20250306 | 152700 | 11382092400 | 36750 | 36750 | 36750 | 36750 | 0 |
| 210 | 20250306 | 152600 | 11382092400 | 36750 | 36750 | 36750 | 36750 | 0 |
| 211 | 20250306 | 152500 | 11382092400 | 36750 | 36750 | 36750 | 36750 | 0 |
| 212 | 20250306 | 152400 | 11382092400 | 36750 | 36750 | 36750 | 36750 | 0 |
| 213 | 20250306 | 152300 | 11382092400 | 36750 | 36750 | 36750 | 36750 | 0 |
| 214 | 20250306 | 152200 | 11382092400 | 36750 | 36750 | 36750 | 36750 | 0 |
| 215 | 20250306 | 152100 | 11382092400 | 36750 | 36750 | 36750 | 36750 | 0 |
| 216 | 20250306 | 152000 | 11382092400 | 36750 | 36750 | 36750 | 36750 | 0 |
| 217 | 20250306 | 151900 | 11382092400 | 36750 | 36650 | 36750 | 36650 | 1444 |
| 218 | 20250306 | 151800 | 11329103650 | 36700 | 36700 | 36750 | 36650 | 466 |
| 219 | 20250306 | 151700 | 11312002000 | 36700 | 36600 | 36700 | 36600 | 1871 |
| 220 | 20250306 | 151600 | 11243434025 | 36600 | 36600 | 36650 | 36600 | 167 |
| 221 | 20250306 | 151500 | 11237321675 | 36650 | 36650 | 36700 | 36600 | 306 |
| 222 | 20250306 | 151400 | 11226105275 | 36650 | 36700 | 36700 | 36650 | 173 |
| 223 | 20250306 | 151300 | 11219756225 | 36700 | 36650 | 36700 | 36650 | 1367 |
| 224 | 20250306 | 151200 | 11169630475 | 36650 | 36600 | 36700 | 36600 | 1296 |
| 225 | 20250306 | 151100 | 11122137025 | 36600 | 36600 | 36650 | 36600 | 464 |
| 226 | 20250306 | 151000 | 11105154575 | 36600 | 36600 | 36650 | 36600 | 717 |
| 227 | 20250306 | 150900 | 11078910775 | 36600 | 36600 | 36650 | 36600 | 751 |
| 228 | 20250306 | 150800 | 11051420225 | 36600 | 36600 | 36650 | 36600 | 214 |
| 229 | 20250306 | 150700 | 11043581375 | 36650 | 36600 | 36650 | 36600 | 95 |
| 230 | 20250306 | 150600 | 11040103625 | 36600 | 36600 | 36700 | 36600 | 221 |
| 231 | 20250306 | 150500 | 11032007000 | 36600 | 36600 | 36650 | 36550 | 6542 |
| 232 | 20250306 | 150400 | 10792529475 | 36600 | 36600 | 36650 | 36600 | 877 |
| 233 | 20250306 | 150300 | 10760423375 | 36650 | 36600 | 36650 | 36600 | 118 |
| 234 | 20250306 | 150200 | 10756103675 | 36600 | 36650 | 36650 | 36600 | 1199 |
| 235 | 20250306 | 150100 | 10712183525 | 36650 | 36650 | 36650 | 36650 | 231 |
| 236 | 20250306 | 150000 | 10703717375 | 36650 | 36700 | 36750 | 36650 | 386 |
| 237 | 20250306 | 145900 | 10689559925 | 36700 | 36700 | 36700 | 36650 | 240 |
| 238 | 20250306 | 145800 | 10680755025 | 36650 | 36675 | 36700 | 36650 | 1291 |
| 239 | 20250306 | 145700 | 10633409875 | 36650 | 36650 | 36700 | 36650 | 308 |
| 240 | 20250306 | 145600 | 10622117325 | 36650 | 36700 | 36700 | 36650 | 918 |
| 241 | 20250306 | 145500 | 10588463525 | 36750 | 36700 | 36750 | 36700 | 2053 |
| 242 | 20250306 | 145400 | 10513092425 | 36700 | 36750 | 36750 | 36700 | 3119 |
| 243 | 20250306 | 145300 | 10398618750 | 36725 | 36725 | 36750 | 36700 | 1296 |
| 244 | 20250306 | 145200 | 10351045600 | 36750 | 36700 | 36750 | 36700 | 442 |
| 245 | 20250306 | 145100 | 10334818575 | 36750 | 36750 | 36750 | 36700 | 596 |
| 246 | 20250306 | 145000 | 10312943175 | 36750 | 36700 | 36750 | 36700 | 579 |
| 247 | 20250306 | 144900 | 10291690275 | 36700 | 36700 | 36750 | 36700 | 324 |
| 248 | 20250306 | 144800 | 10279797675 | 36700 | 36700 | 36750 | 36700 | 274 |
| 249 | 20250306 | 144700 | 10269736575 | 36750 | 36800 | 36800 | 36700 | 540 |
| 250 | 20250306 | 144600 | 10249901825 | 36750 | 36725 | 36750 | 36700 | 707 |
| 251 | 20250306 | 144500 | 10223944875 | 36750 | 36750 | 36800 | 36700 | 345 |
| 252 | 20250306 | 144400 | 10211272150 | 36800 | 36800 | 36800 | 36700 | 269 |
| 253 | 20250306 | 144300 | 10201383100 | 36700 | 36775 | 36850 | 36700 | 1691 |
| 254 | 20250306 | 144200 | 10139242150 | 36800 | 36750 | 36850 | 36750 | 427 |
| 255 | 20250306 | 144100 | 10123537200 | 36800 | 36750 | 36800 | 36750 | 379 |
| 256 | 20250306 | 144000 | 10109602050 | 36750 | 36800 | 36800 | 36750 | 571 |
| 257 | 20250306 | 143900 | 10088605425 | 36800 | 36825 | 36850 | 36800 | 556 |
| 258 | 20250306 | 143800 | 10068144150 | 36850 | 36800 | 36850 | 36800 | 258 |
| 259 | 20250306 | 143700 | 10058645150 | 36850 | 36850 | 36850 | 36800 | 217 |
| 260 | 20250306 | 143600 | 10050658250 | 36800 | 36850 | 36850 | 36800 | 902 |
| 261 | 20250306 | 143500 | 10017463250 | 36800 | 36850 | 36850 | 36800 | 250 |
| 262 | 20250306 | 143400 | 10008259125 | 36850 | 36850 | 36850 | 36800 | 333 |
| 263 | 20250306 | 143300 | 9996000175 | 36800 | 36750 | 36850 | 36750 | 226 |
| 264 | 20250306 | 143200 | 9987689675 | 36750 | 36850 | 36850 | 36750 | 1519 |
| 265 | 20250306 | 143100 | 9931840875 | 36850 | 36800 | 36850 | 36800 | 650 |
| 266 | 20250306 | 143000 | 9907903675 | 36850 | 36850 | 36850 | 36800 | 87 |
| 267 | 20250306 | 142900 | 9904700425 | 36800 | 36800 | 36900 | 36750 | 386 |
| 268 | 20250306 | 142800 | 9890496275 | 36800 | 36900 | 36900 | 36800 | 506 |
| 269 | 20250306 | 142700 | 9871846150 | 36900 | 36900 | 36900 | 36850 | 246 |
| 270 | 20250306 | 142600 | 9862774700 | 36900 | 36900 | 36900 | 36850 | 695 |
| 271 | 20250306 | 142500 | 9837161850 | 36900 | 36850 | 36900 | 36850 | 633 |
| 272 | 20250306 | 142400 | 9813831900 | 36900 | 36850 | 36900 | 36800 | 3048 |
| 273 | 20250306 | 142300 | 9701649575 | 36800 | 36850 | 36850 | 36750 | 356 |
| 274 | 20250306 | 142200 | 9688552375 | 36850 | 36850 | 36850 | 36750 | 204 |
| 275 | 20250306 | 142100 | 9681045600 | 36850 | 36800 | 36850 | 36750 | 542 |
| 276 | 20250306 | 142000 | 9661100650 | 36750 | 36800 | 36850 | 36750 | 1282 |
| 277 | 20250306 | 141900 | 9613924675 | 36850 | 36850 | 36850 | 36800 | 417 |
| 278 | 20250306 | 141800 | 9598572725 | 36850 | 36825 | 36850 | 36800 | 915 |
| 279 | 20250306 | 141700 | 9564897225 | 36850 | 36850 | 36900 | 36800 | 660 |
| 280 | 20250306 | 141600 | 9540578700 | 36850 | 36900 | 36900 | 36800 | 281 |
| 281 | 20250306 | 141500 | 9530231075 | 36850 | 36875 | 36900 | 36850 | 1084 |
| 282 | 20250306 | 141400 | 9490281875 | 36875 | 36900 | 36900 | 36800 | 744 |
| 283 | 20250306 | 141300 | 9462862425 | 36900 | 36900 | 36950 | 36900 | 306 |
| 284 | 20250306 | 141200 | 9451569500 | 36900 | 36900 | 36950 | 36850 | 734 |
| 285 | 20250306 | 141100 | 9424484100 | 36950 | 36925 | 36950 | 36900 | 210 |
| 286 | 20250306 | 141000 | 9416732925 | 36925 | 36950 | 36950 | 36900 | 540 |
| 287 | 20250306 | 140900 | 9396804450 | 36900 | 36950 | 36950 | 36900 | 422 |
| 288 | 20250306 | 140800 | 9381226450 | 36950 | 36950 | 36950 | 36800 | 652 |
| 289 | 20250306 | 140700 | 9357160550 | 36950 | 37000 | 37000 | 36800 | 1591 |
| 290 | 20250306 | 140600 | 9298503950 | 37000 | 36950 | 37000 | 36950 | 521 |
| 291 | 20250306 | 140500 | 9279250250 | 37000 | 37000 | 37050 | 37000 | 170 |
| 292 | 20250306 | 140400 | 9272955050 | 37000 | 37000 | 37050 | 36900 | 496 |
| 293 | 20250306 | 140300 | 9254597275 | 37000 | 36950 | 37000 | 36900 | 547 |
| 294 | 20250306 | 140200 | 9234394900 | 36950 | 37000 | 37050 | 36950 | 541 |
| 295 | 20250306 | 140100 | 9214398225 | 37000 | 37000 | 37050 | 36950 | 299 |
| 296 | 20250306 | 140000 | 9203347950 | 37000 | 37050 | 37050 | 36950 | 163 |
| 297 | 20250306 | 135900 | 9197319350 | 37050 | 37000 | 37050 | 36950 | 744 |
| 298 | 20250306 | 135800 | 9169825675 | 37000 | 37000 | 37050 | 36950 | 314 |
| 299 | 20250306 | 135700 | 9158204725 | 37000 | 37000 | 37050 | 37000 | 218 |
| 300 | 20250306 | 135600 | 9150137325 | 37000 | 37000 | 37050 | 36950 | 426 |
| 301 | 20250306 | 135500 | 9134390725 | 37000 | 37000 | 37050 | 36900 | 929 |
| 302 | 20250306 | 135400 | 9100044925 | 37000 | 37000 | 37000 | 36950 | 191 |
| 303 | 20250306 | 135300 | 9092983475 | 36950 | 36950 | 37000 | 36950 | 505 |
| 304 | 20250306 | 135200 | 9074322525 | 36950 | 36925 | 36950 | 36900 | 188 |
| 305 | 20250306 | 135100 | 9067383225 | 36950 | 36900 | 36950 | 36900 | 528 |
| 306 | 20250306 | 135000 | 9047894675 | 36850 | 36950 | 36950 | 36850 | 65 |
| 307 | 20250306 | 134900 | 9045495875 | 36900 | 36950 | 36950 | 36900 | 183 |
| 308 | 20250306 | 134800 | 9038740900 | 36950 | 36900 | 36950 | 36850 | 1125 |
| 309 | 20250306 | 134700 | 8997261375 | 36850 | 36900 | 36900 | 36850 | 209 |
| 310 | 20250306 | 134600 | 8989558375 | 36850 | 36950 | 36950 | 36850 | 181 |
| 311 | 20250306 | 134500 | 8982882175 | 36950 | 36950 | 36950 | 36900 | 350 |
| 312 | 20250306 | 134400 | 8969963875 | 36950 | 36950 | 36950 | 36900 | 488 |
| 313 | 20250306 | 134300 | 8951954825 | 36950 | 36900 | 36950 | 36900 | 529 |
| 314 | 20250306 | 134200 | 8932433750 | 36900 | 36850 | 36900 | 36850 | 106 |
| 315 | 20250306 | 134100 | 8928525375 | 36900 | 36900 | 36900 | 36850 | 142 |
| 316 | 20250306 | 134000 | 8923291175 | 36900 | 36850 | 36950 | 36800 | 955 |
| 317 | 20250306 | 133900 | 8888098625 | 36850 | 36850 | 36900 | 36800 | 723 |
| 318 | 20250306 | 133800 | 8861461225 | 36900 | 36900 | 36900 | 36850 | 573 |
| 319 | 20250306 | 133700 | 8840338950 | 36900 | 36850 | 36900 | 36850 | 621 |
| 320 | 20250306 | 133600 | 8817450900 | 36900 | 36900 | 36900 | 36850 | 128 |
| 321 | 20250306 | 133500 | 8812732975 | 36900 | 36850 | 36900 | 36850 | 131 |
| 322 | 20250306 | 133400 | 8807902400 | 36850 | 36900 | 36900 | 36850 | 631 |
| 323 | 20250306 | 133300 | 8784646900 | 36900 | 36950 | 36950 | 36850 | 729 |
| 324 | 20250306 | 133200 | 8757749675 | 36950 | 36950 | 36950 | 36900 | 165 |
| 325 | 20250306 | 133100 | 8751659450 | 36950 | 36950 | 36950 | 36900 | 325 |
| 326 | 20250306 | 133000 | 8739664525 | 36900 | 36950 | 36950 | 36900 | 194 |
| 327 | 20250306 | 132900 | 8732501525 | 36900 | 36950 | 37000 | 36900 | 566 |
| 328 | 20250306 | 132800 | 8711592575 | 37000 | 36950 | 37000 | 36900 | 302 |
| 329 | 20250306 | 132700 | 8700426000 | 37000 | 37000 | 37000 | 36950 | 461 |
| 330 | 20250306 | 132600 | 8683387100 | 37000 | 37000 | 37050 | 36950 | 739 |
| 331 | 20250306 | 132500 | 8656043250 | 37000 | 37000 | 37050 | 37000 | 434 |
| 332 | 20250306 | 132400 | 8639979100 | 37000 | 37050 | 37050 | 37000 | 485 |
| 333 | 20250306 | 132300 | 8622020125 | 37050 | 37050 | 37050 | 37000 | 350 |
| 334 | 20250306 | 132200 | 8609063025 | 37050 | 37025 | 37050 | 36950 | 843 |
| 335 | 20250306 | 132100 | 8577867975 | 37050 | 37050 | 37050 | 37000 | 283 |
| 336 | 20250306 | 132000 | 8567388425 | 37050 | 37000 | 37050 | 37000 | 410 |
| 337 | 20250306 | 131900 | 8552206375 | 37000 | 37050 | 37050 | 37000 | 273 |
| 338 | 20250306 | 131800 | 8542098025 | 37050 | 37050 | 37100 | 37000 | 593 |
| 339 | 20250306 | 131700 | 8520127375 | 37050 | 37100 | 37100 | 37050 | 537 |
| 340 | 20250306 | 131600 | 8500219475 | 37100 | 37000 | 37100 | 37000 | 961 |
| 341 | 20250306 | 131500 | 8464610525 | 37000 | 37025 | 37050 | 37000 | 216 |
| 342 | 20250306 | 131400 | 8456614650 | 37000 | 37100 | 37100 | 36950 | 1228 |
| 343 | 20250306 | 131300 | 8411161800 | 37100 | 37100 | 37100 | 36800 | 1692 |
| 344 | 20250306 | 131200 | 8348644100 | 37050 | 36950 | 37050 | 36950 | 165 |
| 345 | 20250306 | 131100 | 8342540700 | 36950 | 37000 | 37000 | 36900 | 618 |
| 346 | 20250306 | 131000 | 8319702925 | 37000 | 37050 | 37050 | 36950 | 330 |
| 347 | 20250306 | 130900 | 8307495550 | 37050 | 36950 | 37050 | 36950 | 347 |
| 348 | 20250306 | 130800 | 8294663500 | 36950 | 37050 | 37050 | 36950 | 399 |
| 349 | 20250306 | 130700 | 8279903150 | 37050 | 37050 | 37100 | 37000 | 400 |
| 350 | 20250306 | 130600 | 8265086575 | 37050 | 37100 | 37100 | 37000 | 861 |
| 351 | 20250306 | 130500 | 8233172575 | 37100 | 37100 | 37100 | 37050 | 221 |
| 352 | 20250306 | 130400 | 8224979850 | 37100 | 37000 | 37100 | 37000 | 677 |
| 353 | 20250306 | 130300 | 8199920275 | 36950 | 36900 | 37000 | 36900 | 1279 |
| 354 | 20250306 | 130200 | 8152654225 | 36900 | 36900 | 36950 | 36850 | 332 |
| 355 | 20250306 | 130100 | 8140403150 | 36900 | 36900 | 36900 | 36850 | 145 |
| 356 | 20250306 | 130000 | 8135059300 | 36900 | 36850 | 36900 | 36750 | 864 |
| 357 | 20250306 | 125900 | 8103266900 | 36850 | 36850 | 36850 | 36750 | 417 |
| 358 | 20250306 | 125800 | 8087922550 | 36850 | 36850 | 36850 | 36800 | 112 |
| 359 | 20250306 | 125700 | 8083800050 | 36850 | 36900 | 36900 | 36800 | 337 |
| 360 | 20250306 | 125600 | 8071396300 | 36900 | 36800 | 36900 | 36750 | 2031 |
| 361 | 20250306 | 125500 | 7996618550 | 36800 | 36750 | 36800 | 36750 | 288 |
| 362 | 20250306 | 125400 | 7986026500 | 36800 | 36750 | 36800 | 36750 | 163 |
| 363 | 20250306 | 125300 | 7980034950 | 36750 | 36750 | 36800 | 36750 | 196 |
| 364 | 20250306 | 125200 | 7972829550 | 36800 | 36800 | 36800 | 36700 | 1170 |
| 365 | 20250306 | 125100 | 7929850750 | 36800 | 36750 | 36800 | 36750 | 195 |
| 366 | 20250306 | 125000 | 7922683225 | 36800 | 36750 | 36800 | 36700 | 295 |
| 367 | 20250306 | 124900 | 7911843525 | 36700 | 36750 | 36750 | 36700 | 424 |
| 368 | 20250306 | 124800 | 7896279725 | 36750 | 36800 | 36800 | 36700 | 754 |
| 369 | 20250306 | 124700 | 7868598425 | 36800 | 36750 | 36800 | 36750 | 390 |
| 370 | 20250306 | 124600 | 7854264775 | 36750 | 36800 | 36800 | 36750 | 571 |
| 371 | 20250306 | 124500 | 7833278575 | 36800 | 36850 | 36850 | 36750 | 538 |
| 372 | 20250306 | 124400 | 7813503325 | 36850 | 36750 | 36850 | 36750 | 871 |
| 373 | 20250306 | 124300 | 7781492550 | 36750 | 36775 | 36800 | 36750 | 191 |
| 374 | 20250306 | 124200 | 7774471850 | 36800 | 36850 | 36850 | 36800 | 232 |
| 375 | 20250306 | 124100 | 7765932700 | 36850 | 36850 | 36850 | 36800 | 571 |
| 376 | 20250306 | 124000 | 7744918500 | 36850 | 36750 | 36850 | 36750 | 1117 |
| 377 | 20250306 | 123900 | 7703812125 | 36750 | 36800 | 36800 | 36750 | 138 |
| 378 | 20250306 | 123800 | 7698737225 | 36800 | 36800 | 36800 | 36750 | 224 |
| 379 | 20250306 | 123700 | 7690504050 | 36800 | 36725 | 36800 | 36725 | 736 |
| 380 | 20250306 | 123600 | 7663449750 | 36750 | 36700 | 36750 | 36700 | 1205 |
| 381 | 20250306 | 123500 | 7619192550 | 36700 | 36750 | 36750 | 36700 | 576 |
| 382 | 20250306 | 123400 | 7598034075 | 36750 | 36700 | 36800 | 36650 | 1689 |
| 383 | 20250306 | 123300 | 7536053475 | 36700 | 36750 | 36750 | 36700 | 464 |
| 384 | 20250306 | 123200 | 7519014300 | 36700 | 36750 | 36750 | 36700 | 223 |
| 385 | 20250306 | 123100 | 7510827500 | 36750 | 36750 | 36750 | 36700 | 813 |
| 386 | 20250306 | 123000 | 7480975350 | 36750 | 36800 | 36800 | 36700 | 610 |
| 387 | 20250306 | 122900 | 7458558250 | 36750 | 36775 | 36800 | 36750 | 255 |
| 388 | 20250306 | 122800 | 7449185475 | 36800 | 36800 | 36800 | 36750 | 316 |
| 389 | 20250306 | 122700 | 7437569925 | 36750 | 36750 | 36800 | 36750 | 90 |
| 390 | 20250306 | 122600 | 7434261075 | 36750 | 36800 | 36800 | 36750 | 538 |
| 391 | 20250306 | 122500 | 7414485925 | 36800 | 36850 | 36850 | 36750 | 318 |
| 392 | 20250306 | 122400 | 7402791200 | 36850 | 36850 | 36850 | 36750 | 292 |
| 393 | 20250306 | 122300 | 7392044100 | 36800 | 36850 | 36850 | 36750 | 761 |
| 394 | 20250306 | 122200 | 7364042700 | 36850 | 36850 | 36850 | 36750 | 203 |
| 395 | 20250306 | 122100 | 7356573050 | 36800 | 36800 | 36900 | 36750 | 1119 |
| 396 | 20250306 | 122000 | 7315413000 | 36750 | 36800 | 36800 | 36750 | 243 |
| 397 | 20250306 | 121900 | 7306479700 | 36750 | 36800 | 36800 | 36750 | 1151 |
| 398 | 20250306 | 121800 | 7264179325 | 36800 | 36800 | 36800 | 36750 | 79 |
| 399 | 20250306 | 121700 | 7261274500 | 36750 | 36800 | 36800 | 36750 | 240 |
| 400 | 20250306 | 121600 | 7252453200 | 36750 | 36800 | 36800 | 36750 | 169 |
| 401 | 20250306 | 121500 | 7246238275 | 36800 | 36900 | 36900 | 36750 | 544 |
| 402 | 20250306 | 121400 | 7226215175 | 36900 | 36850 | 36900 | 36850 | 132 |
| 403 | 20250306 | 121300 | 7221349375 | 36900 | 36850 | 36900 | 36850 | 606 |
| 404 | 20250306 | 121200 | 7199000600 | 36850 | 36900 | 36900 | 36800 | 696 |
| 405 | 20250306 | 121100 | 7173330750 | 36800 | 36850 | 36900 | 36800 | 575 |
| 406 | 20250306 | 121000 | 7152163475 | 36800 | 36800 | 36900 | 36750 | 1134 |
| 407 | 20250306 | 120900 | 7110431325 | 36750 | 36850 | 36850 | 36750 | 406 |
| 408 | 20250306 | 120800 | 7095496400 | 36800 | 36850 | 36850 | 36800 | 886 |
| 409 | 20250306 | 120700 | 7062888250 | 36800 | 36800 | 36850 | 36800 | 1402 |
| 410 | 20250306 | 120600 | 7011244125 | 36800 | 36850 | 36850 | 36800 | 782 |
| 411 | 20250306 | 120500 | 6982452250 | 36850 | 36850 | 36850 | 36800 | 219 |
| 412 | 20250306 | 120400 | 6974390525 | 36850 | 36900 | 36900 | 36850 | 320 |
| 413 | 20250306 | 120300 | 6962597275 | 36900 | 36900 | 36900 | 36850 | 265 |
| 414 | 20250306 | 120200 | 6952826550 | 36900 | 36850 | 36950 | 36850 | 642 |
| 415 | 20250306 | 120100 | 6929166200 | 36900 | 36850 | 36900 | 36850 | 114 |
| 416 | 20250306 | 120000 | 6924964300 | 36850 | 36950 | 36950 | 36850 | 659 |
| 417 | 20250306 | 115900 | 6900666200 | 36950 | 36950 | 36950 | 36900 | 263 |
| 418 | 20250306 | 115800 | 6890958600 | 36950 | 36850 | 36950 | 36850 | 180 |
| 419 | 20250306 | 115700 | 6884321600 | 36850 | 37000 | 37000 | 36850 | 1431 |
| 420 | 20250306 | 115600 | 6831514300 | 37000 | 37000 | 37000 | 36950 | 191 |
| 421 | 20250306 | 115500 | 6824452200 | 37000 | 37000 | 37000 | 36950 | 864 |
| 422 | 20250306 | 115400 | 6792488750 | 36950 | 37000 | 37000 | 36950 | 275 |
| 423 | 20250306 | 115300 | 6782323350 | 37000 | 36950 | 37000 | 36950 | 1080 |
| 424 | 20250306 | 115200 | 6742411600 | 36950 | 37000 | 37050 | 36950 | 1653 |
| 425 | 20250306 | 115100 | 6681257200 | 37050 | 37000 | 37050 | 37000 | 958 |
| 426 | 20250306 | 115000 | 6645807600 | 37000 | 37100 | 37100 | 37000 | 128 |
| 427 | 20250306 | 114900 | 6641067600 | 37050 | 37100 | 37100 | 37000 | 1034 |
| 428 | 20250306 | 114800 | 6602775450 | 37100 | 37100 | 37100 | 37050 | 222 |
| 429 | 20250306 | 114700 | 6594548150 | 37100 | 37050 | 37100 | 37050 | 199 |
| 430 | 20250306 | 114600 | 6587174550 | 37100 | 37150 | 37150 | 37050 | 274 |
| 431 | 20250306 | 114500 | 6577014250 | 37150 | 37050 | 37150 | 37050 | 265 |
| 432 | 20250306 | 114400 | 6567186500 | 37100 | 37150 | 37150 | 37050 | 233 |
| 433 | 20250306 | 114300 | 6558541700 | 37150 | 37100 | 37200 | 37100 | 1498 |
| 434 | 20250306 | 114200 | 6502948950 | 37150 | 37100 | 37200 | 37050 | 796 |
| 435 | 20250306 | 114100 | 6473396500 | 37050 | 37100 | 37150 | 37050 | 301 |
| 436 | 20250306 | 114000 | 6462227150 | 37100 | 37150 | 37200 | 37050 | 142 |
| 437 | 20250306 | 113900 | 6456955550 | 37100 | 37100 | 37150 | 37050 | 1084 |
| 438 | 20250306 | 113800 | 6416789450 | 37100 | 37100 | 37150 | 37050 | 546 |
| 439 | 20250306 | 113700 | 6396551250 | 37100 | 37150 | 37150 | 37100 | 322 |
| 440 | 20250306 | 113600 | 6384602100 | 37150 | 37100 | 37150 | 37050 | 1879 |
| 441 | 20250306 | 113500 | 6314901200 | 37150 | 37150 | 37150 | 37100 | 186 |
| 442 | 20250306 | 113400 | 6307995950 | 37150 | 37200 | 37200 | 37100 | 1645 |
| 443 | 20250306 | 113300 | 6246918000 | 37200 | 37100 | 37200 | 37100 | 721 |
| 444 | 20250306 | 113200 | 6220151700 | 37100 | 37150 | 37150 | 37050 | 1807 |
| 445 | 20250306 | 113100 | 6153118400 | 37150 | 37200 | 37200 | 37100 | 505 |
| 446 | 20250306 | 113000 | 6134366400 | 37200 | 37200 | 37200 | 37150 | 216 |
| 447 | 20250306 | 112900 | 6126337300 | 37200 | 37200 | 37200 | 37150 | 306 |
| 448 | 20250306 | 112800 | 6114964700 | 37250 | 37250 | 37250 | 37150 | 208 |
| 449 | 20250306 | 112700 | 6107231450 | 37200 | 37250 | 37250 | 37150 | 648 |
| 450 | 20250306 | 112600 | 6083151150 | 37250 | 37150 | 37250 | 37150 | 275 |
| 451 | 20250306 | 112500 | 6072925050 | 37150 | 37250 | 37250 | 37150 | 304 |
| 452 | 20250306 | 112400 | 6061626650 | 37250 | 37100 | 37250 | 37100 | 371 |
| 453 | 20250306 | 112300 | 6047828975 | 37200 | 37250 | 37250 | 37150 | 915 |
| 454 | 20250306 | 112200 | 6013807575 | 37250 | 37250 | 37250 | 37200 | 217 |
| 455 | 20250306 | 112100 | 6005731625 | 37200 | 37250 | 37250 | 37200 | 384 |
| 456 | 20250306 | 112000 | 5991441125 | 37250 | 37300 | 37300 | 37200 | 829 |
| 457 | 20250306 | 111900 | 5960564875 | 37300 | 37300 | 37300 | 37200 | 331 |
| 458 | 20250306 | 111800 | 5948236675 | 37300 | 37200 | 37300 | 37200 | 411 |
| 459 | 20250306 | 111700 | 5932926400 | 37250 | 37150 | 37250 | 37150 | 277 |
| 460 | 20250306 | 111600 | 5922619950 | 37200 | 37200 | 37250 | 37150 | 585 |
| 461 | 20250306 | 111500 | 5900880350 | 37200 | 37300 | 37300 | 37150 | 416 |
| 462 | 20250306 | 111400 | 5885402300 | 37300 | 37250 | 37300 | 37200 | 211 |
| 463 | 20250306 | 111300 | 5877547900 | 37250 | 37250 | 37300 | 37200 | 789 |
| 464 | 20250306 | 111200 | 5848189150 | 37300 | 37300 | 37300 | 37250 | 616 |
| 465 | 20250306 | 111100 | 5825239100 | 37250 | 37300 | 37300 | 37250 | 269 |
| 466 | 20250306 | 111000 | 5815211450 | 37300 | 37350 | 37350 | 37250 | 382 |
| 467 | 20250306 | 110900 | 5800963600 | 37350 | 37300 | 37400 | 37300 | 643 |
| 468 | 20250306 | 110800 | 5776964200 | 37300 | 37300 | 37350 | 37300 | 399 |
| 469 | 20250306 | 110700 | 5762076500 | 37300 | 37350 | 37350 | 37300 | 122 |
| 470 | 20250306 | 110600 | 5757521550 | 37350 | 37300 | 37350 | 37250 | 213 |
| 471 | 20250306 | 110500 | 5749575700 | 37300 | 37300 | 37350 | 37250 | 519 |
| 472 | 20250306 | 110400 | 5730215150 | 37300 | 37300 | 37350 | 37250 | 687 |
| 473 | 20250306 | 110300 | 5704561500 | 37250 | 37250 | 37350 | 37250 | 157 |
| 474 | 20250306 | 110200 | 5698712750 | 37250 | 37300 | 37300 | 37250 | 179 |
| 475 | 20250306 | 110100 | 5692036800 | 37300 | 37350 | 37400 | 37200 | 1166 |
| 476 | 20250306 | 110000 | 5648605250 | 37350 | 37300 | 37350 | 37250 | 331 |
| 477 | 20250306 | 105900 | 5636248200 | 37400 | 37350 | 37400 | 37200 | 1658 |
| 478 | 20250306 | 105800 | 5574367025 | 37375 | 37300 | 37400 | 37300 | 236 |
| 479 | 20250306 | 105700 | 5565550300 | 37350 | 37450 | 37450 | 37300 | 2537 |
| 480 | 20250306 | 105600 | 5470776200 | 37400 | 37400 | 37450 | 37400 | 199 |
| 481 | 20250306 | 105500 | 5463333250 | 37400 | 37400 | 37400 | 37350 | 293 |
| 482 | 20250306 | 105400 | 5452380450 | 37350 | 37400 | 37400 | 37350 | 475 |
| 483 | 20250306 | 105300 | 5434636200 | 37400 | 37400 | 37400 | 37300 | 488 |
| 484 | 20250306 | 105200 | 5416414425 | 37400 | 37500 | 37500 | 37400 | 651 |
| 485 | 20250306 | 105100 | 5392053625 | 37500 | 37450 | 37500 | 37400 | 576 |
| 486 | 20250306 | 105000 | 5370477325 | 37500 | 37500 | 37500 | 37450 | 619 |
| 487 | 20250306 | 104900 | 5347289975 | 37500 | 37500 | 37550 | 37500 | 384 |
| 488 | 20250306 | 104800 | 5332884775 | 37500 | 37500 | 37500 | 37450 | 346 |
| 489 | 20250306 | 104700 | 5319912275 | 37450 | 37550 | 37600 | 37450 | 988 |
| 490 | 20250306 | 104600 | 5282838375 | 37550 | 37600 | 37600 | 37500 | 3873 |
| 491 | 20250306 | 104500 | 5137404725 | 37600 | 37550 | 37600 | 37550 | 775 |
| 492 | 20250306 | 104400 | 5108274575 | 37550 | 37550 | 37600 | 37525 | 643 |
| 493 | 20250306 | 104300 | 5084124525 | 37550 | 37400 | 37550 | 37350 | 4851 |
| 494 | 20250306 | 104200 | 4902147575 | 37450 | 37400 | 37500 | 37400 | 542 |
| 495 | 20250306 | 104100 | 4881849475 | 37450 | 37425 | 37450 | 37400 | 337 |
| 496 | 20250306 | 104000 | 4869241125 | 37425 | 37425 | 37500 | 37425 | 835 |
| 497 | 20250306 | 103900 | 4837966275 | 37425 | 37450 | 37450 | 37350 | 1205 |
| 498 | 20250306 | 103800 | 4792916525 | 37450 | 37450 | 37500 | 37400 | 176 |
| 499 | 20250306 | 103700 | 4786324625 | 37500 | 37450 | 37500 | 37450 | 1050 |
| 500 | 20250306 | 103600 | 4746995600 | 37450 | 37500 | 37500 | 37400 | 703 |
| 501 | 20250306 | 103500 | 4720652850 | 37450 | 37350 | 37500 | 37350 | 2168 |
| 502 | 20250306 | 103400 | 4639525500 | 37350 | 37300 | 37350 | 37250 | 706 |
| 503 | 20250306 | 103300 | 4613198800 | 37300 | 37300 | 37300 | 37250 | 107 |
| 504 | 20250306 | 103200 | 4609208650 | 37300 | 37325 | 37350 | 37250 | 1091 |
| 505 | 20250306 | 103100 | 4568496475 | 37350 | 37300 | 37350 | 37300 | 230 |
| 506 | 20250306 | 103000 | 4559916550 | 37300 | 37250 | 37300 | 37250 | 1423 |
| 507 | 20250306 | 102900 | 4506864350 | 37250 | 37200 | 37250 | 37200 | 586 |
| 508 | 20250306 | 102800 | 4485055725 | 37200 | 37200 | 37200 | 37150 | 231 |
| 509 | 20250306 | 102700 | 4476465225 | 37200 | 37250 | 37250 | 37200 | 41 |
| 510 | 20250306 | 102600 | 4474938525 | 37200 | 37250 | 37250 | 37150 | 312 |
| 511 | 20250306 | 102500 | 4463318875 | 37250 | 37300 | 37300 | 37150 | 2327 |
| 512 | 20250306 | 102400 | 4376665325 | 37300 | 37300 | 37300 | 37250 | 753 |
| 513 | 20250306 | 102300 | 4348597775 | 37300 | 37250 | 37300 | 37250 | 377 |
| 514 | 20250306 | 102200 | 4334553725 | 37200 | 37200 | 37250 | 37200 | 244 |
| 515 | 20250306 | 102100 | 4325466825 | 37200 | 37100 | 37200 | 37100 | 632 |
| 516 | 20250306 | 102000 | 4301995675 | 37100 | 37050 | 37100 | 37050 | 892 |
| 517 | 20250306 | 101900 | 4268944175 | 37000 | 37050 | 37100 | 37000 | 1652 |
| 518 | 20250306 | 101800 | 4207791125 | 37100 | 37100 | 37100 | 37050 | 216 |
| 519 | 20250306 | 101700 | 4199783425 | 37100 | 37100 | 37150 | 37000 | 886 |
| 520 | 20250306 | 101600 | 4166947525 | 37100 | 37100 | 37150 | 37050 | 257 |
| 521 | 20250306 | 101500 | 4157418475 | 37100 | 37150 | 37150 | 37050 | 515 |
| 522 | 20250306 | 101400 | 4138304725 | 37150 | 37100 | 37150 | 37100 | 276 |
| 523 | 20250306 | 101300 | 4128056025 | 37150 | 37150 | 37150 | 37050 | 713 |
| 524 | 20250306 | 101200 | 4101598900 | 37050 | 37100 | 37100 | 37050 | 163 |
| 525 | 20250306 | 101100 | 4095551650 | 37050 | 36900 | 37050 | 36900 | 334 |
| 526 | 20250306 | 101000 | 4083185950 | 36900 | 36950 | 36950 | 36875 | 634 |
| 527 | 20250306 | 100900 | 4059775450 | 36950 | 36850 | 36950 | 36850 | 546 |
| 528 | 20250306 | 100800 | 4039629850 | 36850 | 36850 | 37000 | 36850 | 272 |
| 529 | 20250306 | 100700 | 4029598850 | 36850 | 36950 | 37000 | 36850 | 1003 |
| 530 | 20250306 | 100600 | 3992582500 | 36950 | 37000 | 37000 | 36900 | 459 |
| 531 | 20250306 | 100500 | 3975622850 | 37000 | 37000 | 37000 | 36900 | 209 |
| 532 | 20250306 | 100400 | 3967899600 | 37050 | 36950 | 37050 | 36950 | 303 |
| 533 | 20250306 | 100300 | 3956698050 | 36950 | 37050 | 37100 | 36950 | 1077 |
| 534 | 20250306 | 100200 | 3916822050 | 37050 | 37100 | 37150 | 37000 | 640 |
| 535 | 20250306 | 100100 | 3893119100 | 37000 | 37000 | 37150 | 37000 | 940 |
| 536 | 20250306 | 100000 | 3858262475 | 37000 | 37150 | 37150 | 37000 | 1376 |
| 537 | 20250306 | 095900 | 3807292675 | 37100 | 37100 | 37150 | 37050 | 409 |
| 538 | 20250306 | 095800 | 3792113625 | 37100 | 37200 | 37250 | 37100 | 564 |
| 539 | 20250306 | 095700 | 3771170025 | 37200 | 37200 | 37200 | 37050 | 1124 |
| 540 | 20250306 | 095600 | 3729428775 | 37150 | 37150 | 37200 | 37100 | 1899 |
| 541 | 20250306 | 095500 | 3658879925 | 37150 | 37150 | 37200 | 37100 | 647 |
| 542 | 20250306 | 095400 | 3634843425 | 37150 | 37200 | 37250 | 37150 | 1450 |
| 543 | 20250306 | 095300 | 3580929825 | 37200 | 37250 | 37300 | 37200 | 503 |
| 544 | 20250306 | 095200 | 3562188425 | 37300 | 37050 | 37350 | 37050 | 2162 |
| 545 | 20250306 | 095100 | 3481836475 | 37050 | 36900 | 37100 | 36800 | 2838 |
| 546 | 20250306 | 095000 | 3376999175 | 36750 | 36950 | 36950 | 36750 | 1038 |
| 547 | 20250306 | 094900 | 3338722525 | 36950 | 37000 | 37000 | 36950 | 1574 |
| 548 | 20250306 | 094800 | 3280497025 | 37050 | 37100 | 37100 | 37000 | 1193 |
| 549 | 20250306 | 094700 | 3236294425 | 37100 | 36950 | 37100 | 36950 | 2065 |
| 550 | 20250306 | 094600 | 3159836225 | 36950 | 36950 | 37000 | 36950 | 143 |
| 551 | 20250306 | 094500 | 3154550475 | 36950 | 36950 | 37000 | 36950 | 288 |
| 552 | 20250306 | 094400 | 3143904675 | 36950 | 36900 | 36950 | 36900 | 2028 |
| 553 | 20250306 | 094300 | 3069044175 | 36900 | 36900 | 36950 | 36900 | 588 |
| 554 | 20250306 | 094200 | 3047343375 | 36900 | 36900 | 36950 | 36900 | 946 |
| 555 | 20250306 | 094100 | 3012434025 | 36900 | 36850 | 36900 | 36850 | 1102 |
| 556 | 20250306 | 094000 | 2971784175 | 36800 | 36700 | 36800 | 36650 | 1458 |
| 557 | 20250306 | 093900 | 2918275675 | 36700 | 36700 | 36750 | 36650 | 1889 |
| 558 | 20250306 | 093800 | 2848996475 | 36650 | 36650 | 36700 | 36650 | 284 |
| 559 | 20250306 | 093700 | 2838587625 | 36600 | 36600 | 36700 | 36600 | 1011 |
| 560 | 20250306 | 093600 | 2801539425 | 36600 | 36650 | 36650 | 36600 | 1111 |
| 561 | 20250306 | 093500 | 2760851675 | 36650 | 36550 | 36650 | 36550 | 810 |
| 562 | 20250306 | 093400 | 2731202775 | 36600 | 36550 | 36600 | 36500 | 254 |
| 563 | 20250306 | 093300 | 2721921575 | 36500 | 36550 | 36550 | 36500 | 683 |
| 564 | 20250306 | 093200 | 2696989075 | 36550 | 36500 | 36550 | 36500 | 754 |
| 565 | 20250306 | 093100 | 2669440825 | 36500 | 36500 | 36500 | 36450 | 518 |
| 566 | 20250306 | 093000 | 2650545325 | 36450 | 36450 | 36500 | 36400 | 2285 |
| 567 | 20250306 | 092900 | 2567262325 | 36500 | 36550 | 36550 | 36450 | 1902 |
| 568 | 20250306 | 092800 | 2497825925 | 36550 | 36500 | 36550 | 36450 | 1275 |
| 569 | 20250306 | 092700 | 2451293875 | 36500 | 36500 | 36550 | 36450 | 875 |
| 570 | 20250306 | 092600 | 2419372225 | 36500 | 36450 | 36550 | 36450 | 772 |
| 571 | 20250306 | 092500 | 2391201725 | 36450 | 36650 | 36700 | 36450 | 6284 |
| 572 | 20250306 | 092400 | 2161680100 | 36650 | 36700 | 36800 | 36650 | 3059 |
| 573 | 20250306 | 092300 | 2049495200 | 36750 | 36800 | 36800 | 36750 | 487 |
| 574 | 20250306 | 092200 | 2031595850 | 36800 | 36800 | 36850 | 36700 | 2835 |
| 575 | 20250306 | 092100 | 1927381450 | 36750 | 36900 | 36900 | 36750 | 3383 |
| 576 | 20250306 | 092000 | 1802766250 | 36900 | 36950 | 36950 | 36900 | 1093 |
| 577 | 20250306 | 091900 | 1762422900 | 36950 | 37000 | 37050 | 36950 | 466 |
| 578 | 20250306 | 091800 | 1745184450 | 36950 | 36950 | 37000 | 36900 | 599 |
| 579 | 20250306 | 091700 | 1723052050 | 36900 | 37000 | 37000 | 36900 | 1488 |
| 580 | 20250306 | 091600 | 1668062100 | 37000 | 37000 | 37050 | 36950 | 848 |
| 581 | 20250306 | 091500 | 1636689550 | 37000 | 36900 | 37000 | 36900 | 1440 |
| 582 | 20250306 | 091400 | 1583478150 | 36900 | 36900 | 36950 | 36800 | 1565 |
| 583 | 20250306 | 091300 | 1525787600 | 36900 | 37000 | 37000 | 36900 | 633 |
| 584 | 20250306 | 091200 | 1502410750 | 37000 | 37050 | 37100 | 37000 | 730 |
| 585 | 20250306 | 091100 | 1475389300 | 37000 | 36950 | 37000 | 36900 | 1616 |
| 586 | 20250306 | 091000 | 1415614050 | 36950 | 37050 | 37100 | 36950 | 1751 |
| 587 | 20250306 | 090900 | 1350838450 | 37000 | 37000 | 37050 | 37000 | 852 |
| 588 | 20250306 | 090800 | 1319307300 | 37000 | 36925 | 37000 | 36800 | 8600 |
| 589 | 20250306 | 090700 | 1002587550 | 36950 | 37000 | 37000 | 36950 | 832 |
| 590 | 20250306 | 090600 | 971834550 | 37000 | 37100 | 37100 | 36950 | 619 |
| 591 | 20250306 | 090500 | 948940700 | 36950 | 37125 | 37150 | 36900 | 2401 |
| 592 | 20250306 | 090400 | 860168750 | 37150 | 36950 | 37150 | 36950 | 1352 |
| 593 | 20250306 | 090300 | 810078000 | 36900 | 37000 | 37000 | 36900 | 4276 |
| 594 | 20250306 | 090200 | 652093500 | 37000 | 37075 | 37075 | 36950 | 2799 |
| 595 | 20250306 | 090100 | 548471050 | 37100 | 37400 | 37400 | 37100 | 5143 |
| 596 | 20250306 | 090000 | 357027950 | 37300 | 37600 | 37650 | 37300 | 9493 |