33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 191700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 4757 |
| 3 | 20250305 | 191600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20250305 | 191500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20250305 | 191400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20250305 | 191300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20250305 | 191200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20250305 | 191100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20250305 | 191000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20250305 | 190900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20250305 | 190800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20250305 | 190700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20250305 | 190600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20250305 | 190500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20250305 | 190400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20250305 | 190300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20250305 | 190200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20250305 | 190100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20250305 | 190000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20250305 | 185900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20250305 | 185800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20250305 | 185700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20250305 | 185600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20250305 | 185500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20250305 | 185400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20250305 | 185300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20250305 | 185200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20250305 | 185100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20250305 | 185000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20250305 | 184900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20250305 | 184800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20250305 | 184700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 4757 |
| 33 | 20250305 | 184600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20250305 | 184500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20250305 | 184400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20250305 | 184300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20250305 | 184200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20250305 | 184100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20250305 | 184000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20250305 | 183900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20250305 | 183800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20250305 | 183700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20250305 | 183600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20250305 | 183500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20250305 | 183400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20250305 | 183300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20250305 | 183200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20250305 | 183100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20250305 | 183000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20250305 | 182900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20250305 | 182800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20250305 | 182700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20250305 | 182600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20250305 | 182500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20250305 | 182400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20250305 | 182300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20250305 | 182200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20250305 | 182100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20250305 | 182000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20250305 | 181900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20250305 | 181800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20250305 | 181700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 4757 |
| 63 | 20250305 | 181600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20250305 | 181500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20250305 | 181400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20250305 | 181300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20250305 | 181200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20250305 | 181100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20250305 | 181000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20250305 | 180900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20250305 | 180800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20250305 | 180700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20250305 | 180600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20250305 | 180500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20250305 | 180400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20250305 | 180300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20250305 | 180200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20250305 | 180100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20250305 | 180000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20250305 | 175900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20250305 | 175800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20250305 | 175700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20250305 | 175600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20250305 | 175500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20250305 | 175400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20250305 | 175300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20250305 | 175200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20250305 | 175100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20250305 | 175000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20250305 | 174900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20250305 | 174800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20250305 | 174700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 4757 |
| 93 | 20250305 | 174600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20250305 | 174500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20250305 | 174400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20250305 | 174300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20250305 | 174200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20250305 | 174100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20250305 | 174000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20250305 | 173900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20250305 | 173800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20250305 | 173700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20250305 | 173600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20250305 | 173500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20250305 | 173400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20250305 | 173300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20250305 | 173200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20250305 | 173100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20250305 | 173000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20250305 | 172900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20250305 | 172800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20250305 | 172700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20250305 | 172600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20250305 | 172500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20250305 | 172400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20250305 | 172300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20250305 | 172200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20250305 | 172100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20250305 | 172000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20250305 | 171900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20250305 | 171800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20250305 | 171700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 4757 |
| 123 | 20250305 | 171600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20250305 | 171500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20250305 | 171400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20250305 | 171300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20250305 | 171200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20250305 | 171100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20250305 | 171000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20250305 | 170900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20250305 | 170800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20250305 | 170700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20250305 | 170600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20250305 | 170500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20250305 | 170400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20250305 | 170300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20250305 | 170200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20250305 | 170100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20250305 | 170000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20250305 | 165900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20250305 | 165800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20250305 | 165700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20250305 | 165600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20250305 | 165500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20250305 | 165400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20250305 | 165300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20250305 | 165200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20250305 | 165100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20250305 | 165000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20250305 | 164900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20250305 | 164800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20250305 | 164700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 4757 |
| 153 | 20250305 | 164600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20250305 | 164500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20250305 | 164400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20250305 | 164300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20250305 | 164200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20250305 | 164100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20250305 | 164000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20250305 | 163900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20250305 | 163800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20250305 | 163700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20250305 | 163600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20250305 | 163500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20250305 | 163400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20250305 | 163300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20250305 | 163200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20250305 | 163100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20250305 | 163000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20250305 | 162900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20250305 | 162800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20250305 | 162700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20250305 | 162600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20250305 | 162500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20250305 | 162400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20250305 | 162300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20250305 | 162200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20250305 | 162100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20250305 | 162000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20250305 | 161900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20250305 | 161800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20250305 | 161700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 4757 |
| 183 | 20250305 | 161600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20250305 | 161500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20250305 | 161400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20250305 | 161300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20250305 | 161200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20250305 | 161100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20250305 | 161000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20250305 | 160900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20250305 | 160800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20250305 | 160700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20250305 | 160600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20250305 | 160500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20250305 | 160400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20250305 | 160300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20250305 | 160200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20250305 | 160100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20250305 | 160000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20250305 | 155900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20250305 | 155800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20250305 | 155700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20250305 | 155600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20250305 | 155500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20250305 | 155400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20250305 | 155300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20250305 | 155200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20250305 | 155100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20250305 | 155000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20250305 | 154900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20250305 | 154800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20250305 | 154700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 4757 |
| 213 | 20250305 | 154600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20250305 | 154500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20250305 | 154400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 216 | 20250305 | 154300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 217 | 20250305 | 154200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 218 | 20250305 | 154100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 219 | 20250305 | 154000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 220 | 20250305 | 153900 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 221 | 20250305 | 153800 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 222 | 20250305 | 153700 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 223 | 20250305 | 153600 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 224 | 20250305 | 153500 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 225 | 20250305 | 153400 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 226 | 20250305 | 153300 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 227 | 20250305 | 153200 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 228 | 20250305 | 153100 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 229 | 20250305 | 153000 | 7135924850 | 38400 | 38400 | 38400 | 38400 | 4757 |
| 230 | 20250305 | 152900 | 6953256050 | 38450 | 38450 | 38450 | 38450 | 0 |
| 231 | 20250305 | 152800 | 6953256050 | 38450 | 38450 | 38450 | 38450 | 0 |
| 232 | 20250305 | 152700 | 6953256050 | 38450 | 38450 | 38450 | 38450 | 0 |
| 233 | 20250305 | 152600 | 6953256050 | 38450 | 38450 | 38450 | 38450 | 0 |
| 234 | 20250305 | 152500 | 6953256050 | 38450 | 38450 | 38450 | 38450 | 0 |
| 235 | 20250305 | 152400 | 6953256050 | 38450 | 38450 | 38450 | 38450 | 0 |
| 236 | 20250305 | 152300 | 6953256050 | 38450 | 38450 | 38450 | 38450 | 0 |
| 237 | 20250305 | 152200 | 6953256050 | 38450 | 38450 | 38450 | 38450 | 0 |
| 238 | 20250305 | 152100 | 6953256050 | 38450 | 38450 | 38450 | 38450 | 0 |
| 239 | 20250305 | 152000 | 6953256050 | 38450 | 38450 | 38450 | 38450 | 0 |
| 240 | 20250305 | 151900 | 6953256050 | 38450 | 38400 | 38450 | 38350 | 514 |
| 241 | 20250305 | 151800 | 6933525775 | 38400 | 38400 | 38400 | 38350 | 178 |
| 242 | 20250305 | 151700 | 6926694250 | 38400 | 38350 | 38400 | 38325 | 1072 |
| 243 | 20250305 | 151600 | 6885573175 | 38350 | 38350 | 38350 | 38300 | 773 |
| 244 | 20250305 | 151500 | 6855956950 | 38350 | 38350 | 38350 | 38300 | 331 |
| 245 | 20250305 | 151400 | 6843263250 | 38350 | 38300 | 38350 | 38300 | 214 |
| 246 | 20250305 | 151300 | 6835066900 | 38350 | 38300 | 38350 | 38300 | 378 |
| 247 | 20250305 | 151200 | 6820582450 | 38300 | 38350 | 38350 | 38300 | 100 |
| 248 | 20250305 | 151100 | 6816750250 | 38350 | 38350 | 38350 | 38300 | 331 |
| 249 | 20250305 | 151000 | 6804056600 | 38350 | 38350 | 38350 | 38300 | 867 |
| 250 | 20250305 | 150900 | 6770807300 | 38400 | 38350 | 38400 | 38350 | 263 |
| 251 | 20250305 | 150800 | 6760720450 | 38400 | 38350 | 38400 | 38350 | 68 |
| 252 | 20250305 | 150700 | 6758109650 | 38400 | 38350 | 38400 | 38350 | 23 |
| 253 | 20250305 | 150600 | 6757226850 | 38400 | 38300 | 38400 | 38300 | 76 |
| 254 | 20250305 | 150500 | 6754310450 | 38350 | 38350 | 38350 | 38300 | 61 |
| 255 | 20250305 | 150400 | 6751971250 | 38300 | 38300 | 38375 | 38300 | 2079 |
| 256 | 20250305 | 150300 | 6672345275 | 38300 | 38400 | 38400 | 38250 | 8142 |
| 257 | 20250305 | 150200 | 6360339175 | 38400 | 38400 | 38450 | 38400 | 592 |
| 258 | 20250305 | 150100 | 6337606325 | 38400 | 38400 | 38400 | 38400 | 116 |
| 259 | 20250305 | 150000 | 6333151925 | 38450 | 38500 | 38500 | 38400 | 2015 |
| 260 | 20250305 | 145900 | 6255699075 | 38500 | 38500 | 38500 | 38450 | 42 |
| 261 | 20250305 | 145800 | 6254082325 | 38450 | 38500 | 38500 | 38450 | 97 |
| 262 | 20250305 | 145700 | 6250351125 | 38450 | 38450 | 38450 | 38450 | 243 |
| 263 | 20250305 | 145600 | 6241007775 | 38450 | 38500 | 38500 | 38450 | 17 |
| 264 | 20250305 | 145500 | 6240353425 | 38450 | 38450 | 38500 | 38450 | 143 |
| 265 | 20250305 | 145400 | 6234854625 | 38450 | 38450 | 38500 | 38450 | 34 |
| 266 | 20250305 | 145300 | 6233546275 | 38450 | 38450 | 38500 | 38450 | 12 |
| 267 | 20250305 | 145200 | 6233084575 | 38450 | 38500 | 38500 | 38450 | 72 |
| 268 | 20250305 | 145100 | 6230315975 | 38450 | 38500 | 38500 | 38450 | 131 |
| 269 | 20250305 | 145000 | 6225273725 | 38500 | 38500 | 38500 | 38450 | 1266 |
| 270 | 20250305 | 144900 | 6176532825 | 38450 | 38450 | 38450 | 38450 | 583 |
| 271 | 20250305 | 144800 | 6154116475 | 38450 | 38500 | 38500 | 38450 | 43 |
| 272 | 20250305 | 144700 | 6152461075 | 38450 | 38500 | 38500 | 38450 | 76 |
| 273 | 20250305 | 144600 | 6149538525 | 38500 | 38500 | 38500 | 38450 | 82 |
| 274 | 20250305 | 144500 | 6146381675 | 38450 | 38400 | 38450 | 38400 | 1305 |
| 275 | 20250305 | 144400 | 6096204575 | 38400 | 38450 | 38450 | 38400 | 96 |
| 276 | 20250305 | 144300 | 6092516675 | 38400 | 38400 | 38400 | 38400 | 13 |
| 277 | 20250305 | 144200 | 6092017475 | 38400 | 38400 | 38400 | 38400 | 118 |
| 278 | 20250305 | 144100 | 6087486275 | 38400 | 38350 | 38450 | 38350 | 3357 |
| 279 | 20250305 | 144000 | 5958581075 | 38350 | 38350 | 38350 | 38350 | 8 |
| 280 | 20250305 | 143900 | 5958274275 | 38350 | 38350 | 38350 | 38300 | 2515 |
| 281 | 20250305 | 143800 | 5861914575 | 38350 | 38350 | 38400 | 38350 | 161 |
| 282 | 20250305 | 143700 | 5855733775 | 38375 | 38300 | 38400 | 38300 | 131 |
| 283 | 20250305 | 143600 | 5850703650 | 38350 | 38300 | 38350 | 38300 | 1584 |
| 284 | 20250305 | 143500 | 5789957650 | 38300 | 38350 | 38350 | 38300 | 2688 |
| 285 | 20250305 | 143400 | 5687001800 | 38350 | 38350 | 38350 | 38300 | 104 |
| 286 | 20250305 | 143300 | 5683013500 | 38300 | 38300 | 38350 | 38300 | 406 |
| 287 | 20250305 | 143200 | 5667459900 | 38300 | 38300 | 38350 | 38300 | 1753 |
| 288 | 20250305 | 143100 | 5600319500 | 38300 | 38350 | 38350 | 38300 | 265 |
| 289 | 20250305 | 143000 | 5590169375 | 38350 | 38350 | 38350 | 38300 | 843 |
| 290 | 20250305 | 142900 | 5557840475 | 38350 | 38400 | 38400 | 38350 | 93 |
| 291 | 20250305 | 142800 | 5554269625 | 38400 | 38350 | 38400 | 38350 | 84 |
| 292 | 20250305 | 142700 | 5551046725 | 38350 | 38350 | 38400 | 38350 | 25 |
| 293 | 20250305 | 142600 | 5550087425 | 38350 | 38400 | 38400 | 38350 | 101 |
| 294 | 20250305 | 142500 | 5546211575 | 38350 | 38300 | 38400 | 38300 | 312 |
| 295 | 20250305 | 142400 | 5534245625 | 38350 | 38300 | 38350 | 38300 | 107 |
| 296 | 20250305 | 142300 | 5530147125 | 38300 | 38350 | 38350 | 38300 | 101 |
| 297 | 20250305 | 142200 | 5526273925 | 38350 | 38350 | 38350 | 38300 | 99 |
| 298 | 20250305 | 142100 | 5522481175 | 38300 | 38350 | 38350 | 38300 | 234 |
| 299 | 20250305 | 142000 | 5513507425 | 38350 | 38350 | 38400 | 38300 | 44 |
| 300 | 20250305 | 141900 | 5511820075 | 38350 | 38350 | 38350 | 38300 | 217 |
| 301 | 20250305 | 141800 | 5503498375 | 38350 | 38350 | 38350 | 38300 | 4591 |
| 302 | 20250305 | 141700 | 5327557425 | 38350 | 38400 | 38400 | 38350 | 1244 |
| 303 | 20250305 | 141600 | 5279788875 | 38400 | 38450 | 38450 | 38400 | 4 |
| 304 | 20250305 | 141500 | 5279635175 | 38450 | 38450 | 38450 | 38400 | 13 |
| 305 | 20250305 | 141400 | 5279135475 | 38400 | 38450 | 38450 | 38400 | 12 |
| 306 | 20250305 | 141300 | 5278674225 | 38400 | 38450 | 38450 | 38400 | 118 |
| 307 | 20250305 | 141200 | 5274142375 | 38450 | 38450 | 38450 | 38400 | 213 |
| 308 | 20250305 | 141100 | 5265952675 | 38400 | 38450 | 38450 | 38400 | 14 |
| 309 | 20250305 | 141000 | 5265414975 | 38450 | 38450 | 38450 | 38400 | 71 |
| 310 | 20250305 | 140900 | 5262685175 | 38400 | 38400 | 38400 | 38400 | 375 |
| 311 | 20250305 | 140800 | 5248285175 | 38400 | 38400 | 38400 | 38350 | 4021 |
| 312 | 20250305 | 140700 | 5093979175 | 38400 | 38400 | 38400 | 38400 | 10 |
| 313 | 20250305 | 140600 | 5093595175 | 38400 | 38350 | 38400 | 38350 | 11 |
| 314 | 20250305 | 140500 | 5093172925 | 38400 | 38400 | 38400 | 38350 | 62 |
| 315 | 20250305 | 140400 | 5090792875 | 38400 | 38450 | 38450 | 38350 | 2746 |
| 316 | 20250305 | 140300 | 4985409875 | 38500 | 38450 | 38500 | 38450 | 43 |
| 317 | 20250305 | 140200 | 4983755325 | 38450 | 38450 | 38450 | 38400 | 11 |
| 318 | 20250305 | 140100 | 4983332525 | 38450 | 38450 | 38450 | 38450 | 307 |
| 319 | 20250305 | 140000 | 4971528375 | 38450 | 38450 | 38500 | 38450 | 19 |
| 320 | 20250305 | 135900 | 4970797625 | 38450 | 38400 | 38450 | 38400 | 134 |
| 321 | 20250305 | 135800 | 4965647925 | 38400 | 38400 | 38400 | 38400 | 615 |
| 322 | 20250305 | 135700 | 4942031925 | 38450 | 38450 | 38450 | 38450 | 230 |
| 323 | 20250305 | 135600 | 4933188425 | 38450 | 38450 | 38450 | 38450 | 21 |
| 324 | 20250305 | 135500 | 4932380975 | 38500 | 38450 | 38500 | 38450 | 60 |
| 325 | 20250305 | 135400 | 4930073725 | 38500 | 38450 | 38500 | 38400 | 171 |
| 326 | 20250305 | 135300 | 4923506925 | 38550 | 38550 | 38550 | 38450 | 57 |
| 327 | 20250305 | 135200 | 4921314575 | 38400 | 38500 | 38500 | 38400 | 1000 |
| 328 | 20250305 | 135100 | 4882863775 | 38500 | 38500 | 38550 | 38500 | 74 |
| 329 | 20250305 | 135000 | 4880012625 | 38550 | 38500 | 38550 | 38500 | 36 |
| 330 | 20250305 | 134900 | 4878626425 | 38500 | 38500 | 38500 | 38500 | 79 |
| 331 | 20250305 | 134800 | 4875584925 | 38550 | 38500 | 38550 | 38500 | 12 |
| 332 | 20250305 | 134700 | 4875122825 | 38500 | 38500 | 38500 | 38500 | 70 |
| 333 | 20250305 | 134600 | 4872427825 | 38550 | 38550 | 38550 | 38550 | 111 |
| 334 | 20250305 | 134500 | 4868148775 | 38500 | 38500 | 38550 | 38500 | 45 |
| 335 | 20250305 | 134400 | 4866415525 | 38550 | 38550 | 38550 | 38550 | 3 |
| 336 | 20250305 | 134300 | 4866299875 | 38550 | 38500 | 38550 | 38400 | 3006 |
| 337 | 20250305 | 134200 | 4750713425 | 38500 | 38550 | 38550 | 38500 | 57 |
| 338 | 20250305 | 134100 | 4748517575 | 38500 | 38550 | 38550 | 38500 | 165 |
| 339 | 20250305 | 134000 | 4742164875 | 38500 | 38500 | 38500 | 38500 | 8 |
| 340 | 20250305 | 133900 | 4741856875 | 38550 | 38550 | 38550 | 38550 | 113 |
| 341 | 20250305 | 133800 | 4737500725 | 38600 | 38550 | 38600 | 38550 | 178 |
| 342 | 20250305 | 133700 | 4730638575 | 38600 | 38550 | 38600 | 38550 | 108 |
| 343 | 20250305 | 133600 | 4726469925 | 38550 | 38600 | 38600 | 38550 | 7 |
| 344 | 20250305 | 133500 | 4726199875 | 38600 | 38600 | 38600 | 38600 | 759 |
| 345 | 20250305 | 133400 | 4696902475 | 38600 | 38550 | 38600 | 38550 | 373 |
| 346 | 20250305 | 133300 | 4682519325 | 38550 | 38550 | 38550 | 38550 | 106 |
| 347 | 20250305 | 133200 | 4678433025 | 38550 | 38550 | 38550 | 38550 | 101 |
| 348 | 20250305 | 133100 | 4674539475 | 38550 | 38550 | 38550 | 38550 | 6 |
| 349 | 20250305 | 133000 | 4674308175 | 38550 | 38550 | 38550 | 38550 | 14 |
| 350 | 20250305 | 132900 | 4673768475 | 38500 | 38550 | 38550 | 38500 | 183 |
| 351 | 20250305 | 132800 | 4666717725 | 38550 | 38550 | 38550 | 38550 | 26 |
| 352 | 20250305 | 132700 | 4665715425 | 38500 | 38550 | 38550 | 38500 | 45 |
| 353 | 20250305 | 132600 | 4663980925 | 38550 | 38550 | 38550 | 38550 | 78 |
| 354 | 20250305 | 132500 | 4660974025 | 38550 | 38550 | 38550 | 38500 | 13 |
| 355 | 20250305 | 132400 | 4660473375 | 38550 | 38550 | 38550 | 38550 | 5 |
| 356 | 20250305 | 132300 | 4660280625 | 38500 | 38500 | 38500 | 38450 | 115 |
| 357 | 20250305 | 132200 | 4655853275 | 38450 | 38500 | 38500 | 38450 | 508 |
| 358 | 20250305 | 132100 | 4636314975 | 38500 | 38500 | 38500 | 38500 | 20 |
| 359 | 20250305 | 132000 | 4635544975 | 38500 | 38500 | 38500 | 38500 | 10 |
| 360 | 20250305 | 131900 | 4635159975 | 38500 | 38500 | 38500 | 38500 | 80 |
| 361 | 20250305 | 131800 | 4632079975 | 38500 | 38500 | 38500 | 38500 | 31 |
| 362 | 20250305 | 131700 | 4630886475 | 38500 | 38500 | 38500 | 38500 | 58 |
| 363 | 20250305 | 131600 | 4628653475 | 38500 | 38575 | 38575 | 38500 | 543 |
| 364 | 20250305 | 131500 | 4607740875 | 38550 | 38575 | 38600 | 38550 | 580 |
| 365 | 20250305 | 131400 | 4585378375 | 38600 | 38600 | 38600 | 38575 | 465 |
| 366 | 20250305 | 131300 | 4567429525 | 38600 | 38600 | 38600 | 38550 | 204 |
| 367 | 20250305 | 131200 | 4559565125 | 38550 | 38550 | 38550 | 38550 | 127 |
| 368 | 20250305 | 131100 | 4554669275 | 38550 | 38550 | 38550 | 38550 | 7 |
| 369 | 20250305 | 131000 | 4554399425 | 38550 | 38600 | 38600 | 38450 | 566 |
| 370 | 20250305 | 130900 | 4532616975 | 38600 | 38500 | 38600 | 38500 | 2520 |
| 371 | 20250305 | 130800 | 4435578625 | 38500 | 38500 | 38500 | 38450 | 936 |
| 372 | 20250305 | 130700 | 4399547625 | 38500 | 38500 | 38500 | 38500 | 15 |
| 373 | 20250305 | 130600 | 4398970125 | 38450 | 38450 | 38450 | 38450 | 32 |
| 374 | 20250305 | 130500 | 4397739725 | 38450 | 38450 | 38450 | 38450 | 30 |
| 375 | 20250305 | 130400 | 4396586225 | 38500 | 38500 | 38500 | 38500 | 4 |
| 376 | 20250305 | 130300 | 4396432225 | 38500 | 38450 | 38500 | 38450 | 32 |
| 377 | 20250305 | 130200 | 4395200325 | 38500 | 38450 | 38500 | 38450 | 1924 |
| 378 | 20250305 | 130100 | 4321221075 | 38450 | 38450 | 38450 | 38450 | 658 |
| 379 | 20250305 | 130000 | 4295920975 | 38450 | 38450 | 38450 | 38450 | 25 |
| 380 | 20250305 | 125900 | 4294959725 | 38400 | 38450 | 38450 | 38400 | 75 |
| 381 | 20250305 | 125800 | 4292076150 | 38450 | 38450 | 38450 | 38450 | 363 |
| 382 | 20250305 | 125700 | 4278118800 | 38450 | 38450 | 38450 | 38450 | 96 |
| 383 | 20250305 | 125600 | 4274427600 | 38450 | 38450 | 38450 | 38450 | 220 |
| 384 | 20250305 | 125500 | 4265968600 | 38450 | 38400 | 38450 | 38400 | 240 |
| 385 | 20250305 | 125400 | 4256751050 | 38400 | 38350 | 38400 | 38350 | 1189 |
| 386 | 20250305 | 125300 | 4211099650 | 38400 | 38350 | 38400 | 38350 | 112 |
| 387 | 20250305 | 125200 | 4206803850 | 38400 | 38400 | 38400 | 38400 | 26 |
| 388 | 20250305 | 125100 | 4205805450 | 38400 | 38350 | 38400 | 38350 | 215 |
| 389 | 20250305 | 125000 | 4197560150 | 38400 | 38350 | 38400 | 38350 | 259 |
| 390 | 20250305 | 124900 | 4187627450 | 38350 | 38400 | 38400 | 38350 | 130 |
| 391 | 20250305 | 124800 | 4182639550 | 38400 | 38400 | 38400 | 38400 | 307 |
| 392 | 20250305 | 124700 | 4170850750 | 38400 | 38400 | 38400 | 38350 | 2392 |
| 393 | 20250305 | 124600 | 4079008025 | 38400 | 38400 | 38400 | 38400 | 5 |
| 394 | 20250305 | 124500 | 4078816025 | 38400 | 38375 | 38400 | 38350 | 31 |
| 395 | 20250305 | 124400 | 4077626650 | 38350 | 38400 | 38400 | 38350 | 170 |
| 396 | 20250305 | 124300 | 4071107050 | 38400 | 38400 | 38400 | 38400 | 53 |
| 397 | 20250305 | 124200 | 4069071850 | 38400 | 38400 | 38400 | 38400 | 4 |
| 398 | 20250305 | 124100 | 4068918250 | 38400 | 38400 | 38400 | 38400 | 5 |
| 399 | 20250305 | 124000 | 4068726250 | 38375 | 38400 | 38400 | 38375 | 54 |
| 400 | 20250305 | 123900 | 4066652750 | 38400 | 38400 | 38400 | 38400 | 159 |
| 401 | 20250305 | 123800 | 4060547150 | 38375 | 38350 | 38375 | 38300 | 36 |
| 402 | 20250305 | 123700 | 4059166725 | 38300 | 38350 | 38375 | 38300 | 2968 |
| 403 | 20250305 | 123600 | 3945344225 | 38350 | 38400 | 38400 | 38350 | 50 |
| 404 | 20250305 | 123500 | 3943426025 | 38400 | 38400 | 38400 | 38400 | 112 |
| 405 | 20250305 | 123400 | 3939125225 | 38400 | 38400 | 38400 | 38400 | 792 |
| 406 | 20250305 | 123300 | 3908712425 | 38400 | 38450 | 38450 | 38400 | 17 |
| 407 | 20250305 | 123200 | 3908059275 | 38400 | 38450 | 38450 | 38400 | 2109 |
| 408 | 20250305 | 123100 | 3827023775 | 38450 | 38475 | 38475 | 38450 | 57 |
| 409 | 20250305 | 123000 | 3824831525 | 38475 | 38500 | 38500 | 38475 | 11 |
| 410 | 20250305 | 122900 | 3824408275 | 38500 | 38475 | 38500 | 38475 | 144 |
| 411 | 20250305 | 122800 | 3818864300 | 38500 | 38550 | 38550 | 38500 | 360 |
| 412 | 20250305 | 122700 | 3805001850 | 38550 | 38600 | 38600 | 38550 | 729 |
| 413 | 20250305 | 122600 | 3776898050 | 38600 | 38550 | 38600 | 38550 | 69 |
| 414 | 20250305 | 122500 | 3774236750 | 38550 | 38550 | 38550 | 38550 | 1 |
| 415 | 20250305 | 122400 | 3774198200 | 38550 | 38550 | 38550 | 38550 | 36 |
| 416 | 20250305 | 122300 | 3772810400 | 38600 | 38600 | 38600 | 38600 | 714 |
| 417 | 20250305 | 122200 | 3745250000 | 38550 | 38550 | 38550 | 38550 | 13 |
| 418 | 20250305 | 122100 | 3744748850 | 38550 | 38550 | 38550 | 38550 | 14 |
| 419 | 20250305 | 122000 | 3744209150 | 38550 | 38550 | 38550 | 38550 | 21 |
| 420 | 20250305 | 121900 | 3743399600 | 38550 | 38550 | 38600 | 38550 | 12 |
| 421 | 20250305 | 121800 | 3742936950 | 38550 | 38550 | 38550 | 38550 | 9 |
| 422 | 20250305 | 121700 | 3742590000 | 38550 | 38550 | 38550 | 38550 | 21 |
| 423 | 20250305 | 121600 | 3741780450 | 38500 | 38500 | 38500 | 38500 | 162 |
| 424 | 20250305 | 121500 | 3735543450 | 38500 | 38550 | 38550 | 38500 | 755 |
| 425 | 20250305 | 121400 | 3706441550 | 38550 | 38600 | 38600 | 38550 | 65 |
| 426 | 20250305 | 121300 | 3703934900 | 38550 | 38500 | 38550 | 38500 | 1431 |
| 427 | 20250305 | 121200 | 3648785650 | 38550 | 38575 | 38575 | 38550 | 41 |
| 428 | 20250305 | 121100 | 3647204875 | 38575 | 38500 | 38575 | 38500 | 137 |
| 429 | 20250305 | 121000 | 3641928350 | 38500 | 38475 | 38500 | 38475 | 29 |
| 430 | 20250305 | 120900 | 3640812325 | 38475 | 38475 | 38475 | 38475 | 1 |
| 431 | 20250305 | 120800 | 3640773850 | 38475 | 38450 | 38475 | 38450 | 208 |
| 432 | 20250305 | 120700 | 3632775975 | 38450 | 38450 | 38450 | 38450 | 1 |
| 433 | 20250305 | 120600 | 3632737525 | 38450 | 38450 | 38450 | 38450 | 9 |
| 434 | 20250305 | 120500 | 3632391475 | 38450 | 38450 | 38450 | 38450 | 8 |
| 435 | 20250305 | 120400 | 3632083875 | 38425 | 38450 | 38450 | 38400 | 1020 |
| 436 | 20250305 | 120300 | 3592867950 | 38450 | 38450 | 38450 | 38450 | 54 |
| 437 | 20250305 | 120200 | 3590791650 | 38450 | 38450 | 38450 | 38450 | 58 |
| 438 | 20250305 | 120100 | 3588561550 | 38475 | 38500 | 38500 | 38475 | 327 |
| 439 | 20250305 | 120000 | 3575972225 | 38600 | 38650 | 38650 | 38550 | 396 |
| 440 | 20250305 | 115900 | 3560705975 | 38650 | 38600 | 38650 | 38600 | 515 |
| 441 | 20250305 | 115800 | 3540808075 | 38600 | 38600 | 38650 | 38600 | 704 |
| 442 | 20250305 | 115700 | 3513609375 | 38600 | 38600 | 38600 | 38600 | 209 |
| 443 | 20250305 | 115600 | 3505541975 | 38550 | 38500 | 38550 | 38500 | 1350 |
| 444 | 20250305 | 115500 | 3453505475 | 38550 | 38500 | 38550 | 38500 | 544 |
| 445 | 20250305 | 115400 | 3432541375 | 38500 | 38500 | 38500 | 38500 | 61 |
| 446 | 20250305 | 115300 | 3430192875 | 38500 | 38550 | 38550 | 38500 | 42 |
| 447 | 20250305 | 115200 | 3428573925 | 38500 | 38500 | 38500 | 38450 | 717 |
| 448 | 20250305 | 115100 | 3400969925 | 38450 | 38500 | 38500 | 38450 | 127 |
| 449 | 20250305 | 115000 | 3396082925 | 38500 | 38500 | 38500 | 38500 | 62 |
| 450 | 20250305 | 114900 | 3393695925 | 38500 | 38500 | 38500 | 38500 | 2 |
| 451 | 20250305 | 114800 | 3393618925 | 38450 | 38450 | 38450 | 38450 | 97 |
| 452 | 20250305 | 114700 | 3389889275 | 38500 | 38500 | 38500 | 38500 | 720 |
| 453 | 20250305 | 114600 | 3362169275 | 38500 | 38500 | 38500 | 38500 | 0 |
| 454 | 20250305 | 114500 | 3362169275 | 38500 | 38500 | 38500 | 38500 | 106 |
| 455 | 20250305 | 114400 | 3358088275 | 38450 | 38500 | 38500 | 38450 | 55 |
| 456 | 20250305 | 114300 | 3355973475 | 38500 | 38525 | 38525 | 38500 | 2135 |
| 457 | 20250305 | 114200 | 3273775875 | 38500 | 38500 | 38550 | 38500 | 719 |
| 458 | 20250305 | 114100 | 3246094175 | 38550 | 38550 | 38550 | 38550 | 0 |
| 459 | 20250305 | 114000 | 3246094175 | 38550 | 38550 | 38550 | 38550 | 45 |
| 460 | 20250305 | 113900 | 3244359425 | 38550 | 38550 | 38550 | 38550 | 103 |
| 461 | 20250305 | 113800 | 3240388775 | 38550 | 38550 | 38550 | 38550 | 140 |
| 462 | 20250305 | 113700 | 3234991775 | 38550 | 38550 | 38550 | 38550 | 5 |
| 463 | 20250305 | 113600 | 3234799025 | 38550 | 38500 | 38550 | 38500 | 35 |
| 464 | 20250305 | 113500 | 3233451375 | 38500 | 38550 | 38550 | 38500 | 58 |
| 465 | 20250305 | 113400 | 3231217875 | 38550 | 38550 | 38550 | 38550 | 20 |
| 466 | 20250305 | 113300 | 3230446875 | 38500 | 38500 | 38500 | 38500 | 98 |
| 467 | 20250305 | 113200 | 3226673875 | 38500 | 38500 | 38500 | 38500 | 567 |
| 468 | 20250305 | 113100 | 3204844375 | 38500 | 38500 | 38500 | 38500 | 10 |
| 469 | 20250305 | 113000 | 3204459375 | 38500 | 38500 | 38500 | 38500 | 498 |
| 470 | 20250305 | 112900 | 3185286375 | 38500 | 38500 | 38500 | 38500 | 91 |
| 471 | 20250305 | 112800 | 3181782875 | 38500 | 38500 | 38500 | 38500 | 623 |
| 472 | 20250305 | 112700 | 3157797375 | 38450 | 38500 | 38500 | 38450 | 223 |
| 473 | 20250305 | 112600 | 3149222875 | 38500 | 38500 | 38500 | 38500 | 19 |
| 474 | 20250305 | 112500 | 3148491375 | 38500 | 38500 | 38550 | 38500 | 211 |
| 475 | 20250305 | 112400 | 3140363425 | 38500 | 38400 | 38500 | 38350 | 276 |
| 476 | 20250305 | 112300 | 3129769575 | 38450 | 38450 | 38450 | 38350 | 1287 |
| 477 | 20250305 | 112200 | 3080386375 | 38450 | 38450 | 38450 | 38400 | 541 |
| 478 | 20250305 | 112100 | 3059609925 | 38450 | 38450 | 38450 | 38450 | 44 |
| 479 | 20250305 | 112000 | 3057918125 | 38400 | 38500 | 38500 | 38400 | 3325 |
| 480 | 20250305 | 111900 | 2930197025 | 38450 | 38450 | 38450 | 38450 | 128 |
| 481 | 20250305 | 111800 | 2925275425 | 38450 | 38450 | 38450 | 38450 | 127 |
| 482 | 20250305 | 111700 | 2920392275 | 38450 | 38450 | 38450 | 38400 | 211 |
| 483 | 20250305 | 111600 | 2912287375 | 38400 | 38400 | 38400 | 38400 | 7 |
| 484 | 20250305 | 111500 | 2912018575 | 38450 | 38450 | 38450 | 38450 | 6 |
| 485 | 20250305 | 111400 | 2911787875 | 38450 | 38450 | 38450 | 38450 | 59 |
| 486 | 20250305 | 111300 | 2909519325 | 38450 | 38450 | 38450 | 38400 | 426 |
| 487 | 20250305 | 111200 | 2893143325 | 38450 | 38450 | 38450 | 38450 | 395 |
| 488 | 20250305 | 111100 | 2877955575 | 38500 | 38500 | 38500 | 38450 | 14 |
| 489 | 20250305 | 111000 | 2877417075 | 38500 | 38500 | 38500 | 38500 | 4 |
| 490 | 20250305 | 110900 | 2877263075 | 38450 | 38450 | 38450 | 38450 | 130 |
| 491 | 20250305 | 110800 | 2872264575 | 38450 | 38500 | 38500 | 38450 | 124 |
| 492 | 20250305 | 110700 | 2867496675 | 38500 | 38500 | 38500 | 38450 | 13 |
| 493 | 20250305 | 110600 | 2866996425 | 38500 | 38450 | 38550 | 38450 | 68 |
| 494 | 20250305 | 110500 | 2864378025 | 38450 | 38500 | 38525 | 38450 | 373 |
| 495 | 20250305 | 110400 | 2850032425 | 38450 | 38500 | 38500 | 38450 | 91 |
| 496 | 20250305 | 110300 | 2846529425 | 38500 | 38550 | 38550 | 38500 | 265 |
| 497 | 20250305 | 110200 | 2836326875 | 38500 | 38500 | 38500 | 38500 | 144 |
| 498 | 20250305 | 110100 | 2830782875 | 38550 | 38550 | 38550 | 38550 | 16 |
| 499 | 20250305 | 110000 | 2830166075 | 38550 | 38550 | 38550 | 38550 | 136 |
| 500 | 20250305 | 105900 | 2824923275 | 38600 | 38550 | 38600 | 38550 | 5858 |
| 501 | 20250305 | 105800 | 2598813625 | 38550 | 38525 | 38550 | 38525 | 23 |
| 502 | 20250305 | 105700 | 2597927475 | 38550 | 38500 | 38550 | 38450 | 133 |
| 503 | 20250305 | 105600 | 2592811825 | 38500 | 38550 | 38600 | 38500 | 525 |
| 504 | 20250305 | 105500 | 2572596475 | 38550 | 38550 | 38600 | 38550 | 241 |
| 505 | 20250305 | 105400 | 2563305475 | 38550 | 38500 | 38550 | 38500 | 113 |
| 506 | 20250305 | 105300 | 2558954475 | 38500 | 38500 | 38500 | 38500 | 17 |
| 507 | 20250305 | 105200 | 2558299975 | 38500 | 38500 | 38550 | 38500 | 88 |
| 508 | 20250305 | 105100 | 2554911575 | 38450 | 38500 | 38550 | 38450 | 522 |
| 509 | 20250305 | 105000 | 2534816475 | 38500 | 38500 | 38500 | 38500 | 24 |
| 510 | 20250305 | 104900 | 2533892475 | 38450 | 38500 | 38500 | 38450 | 20 |
| 511 | 20250305 | 104800 | 2533122525 | 38450 | 38500 | 38500 | 38450 | 77 |
| 512 | 20250305 | 104700 | 2530159525 | 38500 | 38500 | 38500 | 38500 | 39 |
| 513 | 20250305 | 104600 | 2528658025 | 38500 | 38500 | 38500 | 38500 | 60 |
| 514 | 20250305 | 104500 | 2526348025 | 38500 | 38500 | 38500 | 38500 | 67 |
| 515 | 20250305 | 104400 | 2523768525 | 38450 | 38500 | 38500 | 38450 | 124 |
| 516 | 20250305 | 104300 | 2519000025 | 38500 | 38500 | 38500 | 38450 | 216 |
| 517 | 20250305 | 104200 | 2510694025 | 38500 | 38500 | 38500 | 38500 | 7 |
| 518 | 20250305 | 104100 | 2510424525 | 38500 | 38450 | 38500 | 38450 | 390 |
| 519 | 20250305 | 104000 | 2495425475 | 38450 | 38450 | 38450 | 38450 | 84 |
| 520 | 20250305 | 103900 | 2492195675 | 38450 | 38400 | 38450 | 38400 | 372 |
| 521 | 20250305 | 103800 | 2477903775 | 38450 | 38450 | 38450 | 38400 | 752 |
| 522 | 20250305 | 103700 | 2448991325 | 38450 | 38500 | 38500 | 38450 | 91 |
| 523 | 20250305 | 103600 | 2445489975 | 38450 | 38500 | 38500 | 38450 | 25 |
| 524 | 20250305 | 103500 | 2444528675 | 38450 | 38500 | 38500 | 38450 | 131 |
| 525 | 20250305 | 103400 | 2439491675 | 38500 | 38450 | 38500 | 38450 | 47 |
| 526 | 20250305 | 103300 | 2437682675 | 38450 | 38475 | 38500 | 38450 | 94 |
| 527 | 20250305 | 103200 | 2434065950 | 38450 | 38450 | 38450 | 38450 | 0 |
| 528 | 20250305 | 103100 | 2434065950 | 38450 | 38450 | 38450 | 38450 | 556 |
| 529 | 20250305 | 103000 | 2412687750 | 38500 | 38550 | 38550 | 38500 | 183 |
| 530 | 20250305 | 102900 | 2405638700 | 38550 | 38500 | 38550 | 38500 | 884 |
| 531 | 20250305 | 102800 | 2371566300 | 38550 | 38500 | 38550 | 38500 | 498 |
| 532 | 20250305 | 102700 | 2352379750 | 38450 | 38500 | 38500 | 38450 | 302 |
| 533 | 20250305 | 102600 | 2340765050 | 38450 | 38500 | 38500 | 38450 | 830 |
| 534 | 20250305 | 102500 | 2308810800 | 38500 | 38450 | 38500 | 38450 | 118 |
| 535 | 20250305 | 102400 | 2304273050 | 38450 | 38450 | 38500 | 38450 | 15 |
| 536 | 20250305 | 102300 | 2303696250 | 38500 | 38450 | 38500 | 38450 | 31 |
| 537 | 20250305 | 102200 | 2302503900 | 38450 | 38450 | 38450 | 38450 | 120 |
| 538 | 20250305 | 102100 | 2297889900 | 38450 | 38450 | 38450 | 38400 | 500 |
| 539 | 20250305 | 102000 | 2278666100 | 38400 | 38450 | 38450 | 38400 | 37 |
| 540 | 20250305 | 101900 | 2277244000 | 38400 | 38400 | 38400 | 38400 | 749 |
| 541 | 20250305 | 101800 | 2248482400 | 38400 | 38450 | 38450 | 38400 | 78 |
| 542 | 20250305 | 101700 | 2245484600 | 38450 | 38450 | 38450 | 38450 | 108 |
| 543 | 20250305 | 101600 | 2241332000 | 38400 | 38450 | 38500 | 38400 | 455 |
| 544 | 20250305 | 101500 | 2223840850 | 38500 | 38500 | 38500 | 38450 | 418 |
| 545 | 20250305 | 101400 | 2207767150 | 38500 | 38400 | 38500 | 38400 | 337 |
| 546 | 20250305 | 101300 | 2194811000 | 38450 | 38500 | 38500 | 38450 | 160 |
| 547 | 20250305 | 101200 | 2188657450 | 38500 | 38500 | 38500 | 38500 | 13 |
| 548 | 20250305 | 101100 | 2188156950 | 38500 | 38500 | 38500 | 38500 | 115 |
| 549 | 20250305 | 101000 | 2183729450 | 38500 | 38400 | 38500 | 38400 | 311 |
| 550 | 20250305 | 100900 | 2171786950 | 38450 | 38450 | 38450 | 38400 | 107 |
| 551 | 20250305 | 100800 | 2167678000 | 38400 | 38400 | 38450 | 38350 | 260 |
| 552 | 20250305 | 100700 | 2157694750 | 38500 | 38500 | 38500 | 38400 | 3134 |
| 553 | 20250305 | 100600 | 2037277900 | 38500 | 38500 | 38500 | 38450 | 137 |
| 554 | 20250305 | 100500 | 2032008400 | 38500 | 38500 | 38500 | 38500 | 26 |
| 555 | 20250305 | 100400 | 2031007400 | 38450 | 38500 | 38500 | 38450 | 97 |
| 556 | 20250305 | 100300 | 2027275600 | 38600 | 38450 | 38600 | 38450 | 1221 |
| 557 | 20250305 | 100200 | 1980313750 | 38450 | 38450 | 38550 | 38450 | 281 |
| 558 | 20250305 | 100100 | 1969499575 | 38500 | 38500 | 38500 | 38450 | 769 |
| 559 | 20250305 | 100000 | 1939894075 | 38500 | 38550 | 38550 | 38500 | 143 |
| 560 | 20250305 | 095900 | 1934383775 | 38550 | 38500 | 38550 | 38500 | 113 |
| 561 | 20250305 | 095800 | 1930030775 | 38450 | 38450 | 38450 | 38450 | 5 |
| 562 | 20250305 | 095700 | 1929838525 | 38450 | 38500 | 38500 | 38450 | 256 |
| 563 | 20250305 | 095600 | 1919993475 | 38550 | 38550 | 38550 | 38550 | 68 |
| 564 | 20250305 | 095500 | 1917372075 | 38550 | 38550 | 38550 | 38550 | 91 |
| 565 | 20250305 | 095400 | 1913864025 | 38450 | 38600 | 38600 | 38450 | 145 |
| 566 | 20250305 | 095300 | 1908285775 | 38450 | 38600 | 38600 | 38450 | 1532 |
| 567 | 20250305 | 095200 | 1849315625 | 38600 | 38600 | 38600 | 38600 | 140 |
| 568 | 20250305 | 095100 | 1843911625 | 38550 | 38550 | 38550 | 38550 | 7 |
| 569 | 20250305 | 095000 | 1843641775 | 38550 | 38550 | 38550 | 38550 | 5 |
| 570 | 20250305 | 094900 | 1843449025 | 38600 | 38525 | 38600 | 38450 | 72 |
| 571 | 20250305 | 094800 | 1840670050 | 38450 | 38600 | 38600 | 38450 | 2139 |
| 572 | 20250305 | 094700 | 1758379850 | 38600 | 38675 | 38675 | 38550 | 111 |
| 573 | 20250305 | 094600 | 1754090625 | 38700 | 38700 | 38700 | 38700 | 40 |
| 574 | 20250305 | 094500 | 1752542625 | 38700 | 38550 | 38700 | 38500 | 343 |
| 575 | 20250305 | 094400 | 1739310225 | 38600 | 38550 | 38600 | 38550 | 40 |
| 576 | 20250305 | 094300 | 1737766325 | 38600 | 38500 | 38600 | 38500 | 593 |
| 577 | 20250305 | 094200 | 1714918525 | 38450 | 38450 | 38450 | 38350 | 2484 |
| 578 | 20250305 | 094100 | 1619546475 | 38550 | 38600 | 38600 | 38450 | 2080 |
| 579 | 20250305 | 094000 | 1539492375 | 38600 | 38600 | 38600 | 38550 | 162 |
| 580 | 20250305 | 093900 | 1533241675 | 38600 | 38600 | 38600 | 38575 | 8 |
| 581 | 20250305 | 093800 | 1532932900 | 38600 | 38500 | 38600 | 38450 | 59 |
| 582 | 20250305 | 093700 | 1530660750 | 38500 | 38500 | 38550 | 38500 | 339 |
| 583 | 20250305 | 093600 | 1517608600 | 38500 | 38550 | 38550 | 38450 | 2381 |
| 584 | 20250305 | 093500 | 1425986450 | 38550 | 38600 | 38600 | 38550 | 287 |
| 585 | 20250305 | 093400 | 1414921900 | 38600 | 38650 | 38750 | 38600 | 132 |
| 586 | 20250305 | 093300 | 1409810850 | 38600 | 38750 | 38750 | 38600 | 698 |
| 587 | 20250305 | 093200 | 1382833250 | 38750 | 38800 | 38800 | 38650 | 758 |
| 588 | 20250305 | 093100 | 1353461000 | 38800 | 38800 | 38800 | 38750 | 209 |
| 589 | 20250305 | 093000 | 1345357550 | 38800 | 38850 | 38850 | 38650 | 1658 |
| 590 | 20250305 | 092900 | 1281245050 | 38850 | 38850 | 38850 | 38700 | 615 |
| 591 | 20250305 | 092800 | 1257414650 | 38850 | 38800 | 38850 | 38800 | 17 |
| 592 | 20250305 | 092700 | 1256754800 | 38800 | 38875 | 38875 | 38700 | 2342 |
| 593 | 20250305 | 092600 | 1166029325 | 38800 | 38800 | 38850 | 38800 | 293 |
| 594 | 20250305 | 092500 | 1154659925 | 38800 | 38850 | 38900 | 38800 | 833 |
| 595 | 20250305 | 092400 | 1122311925 | 38850 | 38900 | 39000 | 38850 | 675 |
| 596 | 20250305 | 092300 | 1096049775 | 38850 | 38900 | 38950 | 38850 | 164 |
| 597 | 20250305 | 092200 | 1089670625 | 38900 | 38850 | 38950 | 38850 | 134 |
| 598 | 20250305 | 092100 | 1084453375 | 38950 | 38950 | 39000 | 38850 | 487 |
| 599 | 20250305 | 092000 | 1065473425 | 38950 | 38850 | 38950 | 38800 | 1465 |
| 600 | 20250305 | 091900 | 1008490325 | 38850 | 38850 | 38900 | 38850 | 528 |
| 601 | 20250305 | 091800 | 987971525 | 38850 | 38850 | 38900 | 38850 | 1002 |
| 602 | 20250305 | 091700 | 949031625 | 38850 | 38850 | 38900 | 38850 | 536 |
| 603 | 20250305 | 091600 | 928207525 | 38850 | 39000 | 39050 | 38850 | 2852 |
| 604 | 20250305 | 091500 | 817274475 | 39000 | 39100 | 39150 | 39000 | 1298 |
| 605 | 20250305 | 091400 | 766526975 | 39150 | 39200 | 39250 | 39100 | 921 |
| 606 | 20250305 | 091300 | 730445225 | 39250 | 39150 | 39250 | 39150 | 586 |
| 607 | 20250305 | 091200 | 707465875 | 39150 | 39250 | 39250 | 39100 | 1384 |
| 608 | 20250305 | 091100 | 653272775 | 39200 | 39200 | 39250 | 39150 | 669 |
| 609 | 20250305 | 091000 | 627044375 | 39200 | 39150 | 39250 | 39150 | 1871 |
| 610 | 20250305 | 090900 | 553717225 | 39150 | 39100 | 39150 | 39100 | 258 |
| 611 | 20250305 | 090800 | 543620975 | 39100 | 39000 | 39100 | 39000 | 1647 |
| 612 | 20250305 | 090700 | 479382475 | 39000 | 39050 | 39100 | 38950 | 927 |
| 613 | 20250305 | 090600 | 443196975 | 39100 | 39000 | 39150 | 39000 | 974 |
| 614 | 20250305 | 090500 | 405121575 | 39000 | 38950 | 39000 | 38850 | 438 |
| 615 | 20250305 | 090400 | 388083625 | 39050 | 39050 | 39050 | 38900 | 1399 |
| 616 | 20250305 | 090300 | 333585975 | 39000 | 38800 | 39000 | 38800 | 651 |
| 617 | 20250305 | 090200 | 308265275 | 38900 | 38900 | 38900 | 38550 | 690 |
| 618 | 20250305 | 090100 | 281559225 | 39000 | 39400 | 39400 | 39000 | 680 |
| 619 | 20250305 | 090000 | 254933050 | 39300 | 38400 | 39350 | 38400 | 6610 |