33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 191500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 4372 |
| 3 | 20250306 | 191400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20250306 | 191300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20250306 | 191200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20250306 | 191100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20250306 | 191000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20250306 | 190900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20250306 | 190800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20250306 | 190700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20250306 | 190600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20250306 | 190500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20250306 | 190400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20250306 | 190300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20250306 | 190200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20250306 | 190100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20250306 | 190000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20250306 | 185900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20250306 | 185800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20250306 | 185700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20250306 | 185600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20250306 | 185500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20250306 | 185400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20250306 | 185300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20250306 | 185200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20250306 | 185100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20250306 | 185000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20250306 | 184900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20250306 | 184800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20250306 | 184700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20250306 | 184600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20250306 | 184500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 4372 |
| 33 | 20250306 | 184400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20250306 | 184300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20250306 | 184200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20250306 | 184100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20250306 | 184000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20250306 | 183900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20250306 | 183800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20250306 | 183700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20250306 | 183600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20250306 | 183500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20250306 | 183400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20250306 | 183300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20250306 | 183200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20250306 | 183100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20250306 | 183000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20250306 | 182900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20250306 | 182800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20250306 | 182700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20250306 | 182600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20250306 | 182500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20250306 | 182400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20250306 | 182300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20250306 | 182200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20250306 | 182100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20250306 | 182000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20250306 | 181900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20250306 | 181800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20250306 | 181700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20250306 | 181600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20250306 | 181500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 4372 |
| 63 | 20250306 | 181400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20250306 | 181300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20250306 | 181200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20250306 | 181100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20250306 | 181000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20250306 | 180900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20250306 | 180800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20250306 | 180700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20250306 | 180600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20250306 | 180500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20250306 | 180400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20250306 | 180300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20250306 | 180200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20250306 | 180100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20250306 | 180000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20250306 | 175900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20250306 | 175800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20250306 | 175700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20250306 | 175600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20250306 | 175500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20250306 | 175400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20250306 | 175300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20250306 | 175200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20250306 | 175100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20250306 | 175000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20250306 | 174900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20250306 | 174800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20250306 | 174700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20250306 | 174600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20250306 | 174500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 4372 |
| 93 | 20250306 | 174400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20250306 | 174300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20250306 | 174200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20250306 | 174100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20250306 | 174000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20250306 | 173900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20250306 | 173800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20250306 | 173700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20250306 | 173600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20250306 | 173500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20250306 | 173400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20250306 | 173300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20250306 | 173200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20250306 | 173100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20250306 | 173000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20250306 | 172900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20250306 | 172800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20250306 | 172700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20250306 | 172600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20250306 | 172500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20250306 | 172400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20250306 | 172300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20250306 | 172200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20250306 | 172100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20250306 | 172000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20250306 | 171900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20250306 | 171800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20250306 | 171700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20250306 | 171600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20250306 | 171500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 4372 |
| 123 | 20250306 | 171400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20250306 | 171300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20250306 | 171200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20250306 | 171100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20250306 | 171000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20250306 | 170900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20250306 | 170800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20250306 | 170700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20250306 | 170600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20250306 | 170500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20250306 | 170400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20250306 | 170300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20250306 | 170200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20250306 | 170100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20250306 | 170000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20250306 | 165900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20250306 | 165800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20250306 | 165700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20250306 | 165600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20250306 | 165500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20250306 | 165400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20250306 | 165300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20250306 | 165200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20250306 | 165100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20250306 | 165000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20250306 | 164900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20250306 | 164800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20250306 | 164700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20250306 | 164600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20250306 | 164500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 4372 |
| 153 | 20250306 | 164400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20250306 | 164300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20250306 | 164200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20250306 | 164100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20250306 | 164000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20250306 | 163900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20250306 | 163800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20250306 | 163700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20250306 | 163600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20250306 | 163500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20250306 | 163400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20250306 | 163300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20250306 | 163200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20250306 | 163100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20250306 | 163000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20250306 | 162900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20250306 | 162800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20250306 | 162700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20250306 | 162600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20250306 | 162500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20250306 | 162400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20250306 | 162300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20250306 | 162200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20250306 | 162100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20250306 | 162000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20250306 | 161900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20250306 | 161800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20250306 | 161700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20250306 | 161600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20250306 | 161500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 4372 |
| 183 | 20250306 | 161400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20250306 | 161300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20250306 | 161200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20250306 | 161100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20250306 | 161000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20250306 | 160900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20250306 | 160800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20250306 | 160700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20250306 | 160600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20250306 | 160500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20250306 | 160400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20250306 | 160300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20250306 | 160200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20250306 | 160100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20250306 | 160000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20250306 | 155900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20250306 | 155800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20250306 | 155700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20250306 | 155600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20250306 | 155500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20250306 | 155400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20250306 | 155300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20250306 | 155200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20250306 | 155100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 207 | 20250306 | 155000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 208 | 20250306 | 154900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 209 | 20250306 | 154800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 210 | 20250306 | 154700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 211 | 20250306 | 154600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 212 | 20250306 | 154500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 4372 |
| 213 | 20250306 | 154400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 214 | 20250306 | 154300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 215 | 20250306 | 154200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 216 | 20250306 | 154100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 217 | 20250306 | 154000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 218 | 20250306 | 153900 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 219 | 20250306 | 153800 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 220 | 20250306 | 153700 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 221 | 20250306 | 153600 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 222 | 20250306 | 153500 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 223 | 20250306 | 153400 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 224 | 20250306 | 153300 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 225 | 20250306 | 153200 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 226 | 20250306 | 153100 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 0 |
| 227 | 20250306 | 153000 | 4521624475 | 20550 | 20550 | 20550 | 20550 | 4372 |
| 228 | 20250306 | 152900 | 4431779875 | 20650 | 20650 | 20650 | 20650 | 0 |
| 229 | 20250306 | 152800 | 4431779875 | 20650 | 20650 | 20650 | 20650 | 0 |
| 230 | 20250306 | 152700 | 4431779875 | 20650 | 20650 | 20650 | 20650 | 0 |
| 231 | 20250306 | 152600 | 4431779875 | 20650 | 20650 | 20650 | 20650 | 0 |
| 232 | 20250306 | 152500 | 4431779875 | 20650 | 20650 | 20650 | 20650 | 0 |
| 233 | 20250306 | 152400 | 4431779875 | 20650 | 20650 | 20650 | 20650 | 0 |
| 234 | 20250306 | 152300 | 4431779875 | 20650 | 20650 | 20650 | 20650 | 0 |
| 235 | 20250306 | 152200 | 4431779875 | 20650 | 20650 | 20650 | 20650 | 0 |
| 236 | 20250306 | 152100 | 4431779875 | 20650 | 20650 | 20650 | 20650 | 0 |
| 237 | 20250306 | 152000 | 4431779875 | 20650 | 20650 | 20650 | 20650 | 0 |
| 238 | 20250306 | 151900 | 4431779875 | 20650 | 20600 | 20650 | 20600 | 243 |
| 239 | 20250306 | 151800 | 4426773775 | 20650 | 20650 | 20650 | 20650 | 52 |
| 240 | 20250306 | 151700 | 4425699975 | 20600 | 20650 | 20650 | 20600 | 439 |
| 241 | 20250306 | 151600 | 4416651425 | 20600 | 20600 | 20600 | 20550 | 1052 |
| 242 | 20250306 | 151500 | 4394981225 | 20600 | 20600 | 20600 | 20550 | 231 |
| 243 | 20250306 | 151400 | 4390227125 | 20600 | 20600 | 20600 | 20550 | 151 |
| 244 | 20250306 | 151300 | 4387116725 | 20550 | 20550 | 20600 | 20550 | 1630 |
| 245 | 20250306 | 151200 | 4353617175 | 20600 | 20550 | 20600 | 20550 | 253 |
| 246 | 20250306 | 151100 | 4348411925 | 20550 | 20575 | 20600 | 20550 | 1544 |
| 247 | 20250306 | 151000 | 4316678550 | 20600 | 20600 | 20600 | 20550 | 198 |
| 248 | 20250306 | 150900 | 4312599800 | 20600 | 20600 | 20600 | 20550 | 221 |
| 249 | 20250306 | 150800 | 4308052200 | 20600 | 20600 | 20600 | 20600 | 276 |
| 250 | 20250306 | 150700 | 4302366600 | 20600 | 20600 | 20600 | 20600 | 387 |
| 251 | 20250306 | 150600 | 4294394400 | 20600 | 20600 | 20600 | 20550 | 189 |
| 252 | 20250306 | 150500 | 4290501250 | 20600 | 20600 | 20600 | 20600 | 133 |
| 253 | 20250306 | 150400 | 4287761450 | 20600 | 20550 | 20600 | 20550 | 274 |
| 254 | 20250306 | 150300 | 4282117650 | 20600 | 20600 | 20600 | 20550 | 239 |
| 255 | 20250306 | 150200 | 4277200550 | 20600 | 20550 | 20600 | 20550 | 266 |
| 256 | 20250306 | 150100 | 4271728450 | 20500 | 20600 | 20600 | 20500 | 1066 |
| 257 | 20250306 | 150000 | 4249818400 | 20600 | 20550 | 20600 | 20550 | 5478 |
| 258 | 20250306 | 145900 | 4137237250 | 20600 | 20600 | 20600 | 20550 | 338 |
| 259 | 20250306 | 145800 | 4130279050 | 20600 | 20650 | 20650 | 20600 | 681 |
| 260 | 20250306 | 145700 | 4116242950 | 20650 | 20600 | 20650 | 20600 | 611 |
| 261 | 20250306 | 145600 | 4103644600 | 20650 | 20650 | 20650 | 20600 | 500 |
| 262 | 20250306 | 145500 | 4093336500 | 20600 | 20650 | 20650 | 20600 | 170 |
| 263 | 20250306 | 145400 | 4089827100 | 20600 | 20650 | 20650 | 20600 | 240 |
| 264 | 20250306 | 145300 | 4084877050 | 20650 | 20600 | 20650 | 20600 | 416 |
| 265 | 20250306 | 145200 | 4076299800 | 20600 | 20600 | 20650 | 20600 | 815 |
| 266 | 20250306 | 145100 | 4059503700 | 20600 | 20600 | 20650 | 20600 | 405 |
| 267 | 20250306 | 145000 | 4051152200 | 20650 | 20600 | 20700 | 20600 | 1230 |
| 268 | 20250306 | 144900 | 4025798800 | 20650 | 20600 | 20650 | 20600 | 1500 |
| 269 | 20250306 | 144800 | 3994839200 | 20600 | 20650 | 20650 | 20600 | 214 |
| 270 | 20250306 | 144700 | 3990420200 | 20650 | 20600 | 20650 | 20600 | 573 |
| 271 | 20250306 | 144600 | 3978593950 | 20650 | 20650 | 20650 | 20600 | 771 |
| 272 | 20250306 | 144500 | 3962675800 | 20600 | 20600 | 20650 | 20600 | 206 |
| 273 | 20250306 | 144400 | 3958425150 | 20600 | 20650 | 20650 | 20600 | 146 |
| 274 | 20250306 | 144300 | 3955410350 | 20600 | 20650 | 20700 | 20600 | 483 |
| 275 | 20250306 | 144200 | 3945430750 | 20650 | 20600 | 20700 | 20600 | 208 |
| 276 | 20250306 | 144100 | 3941137850 | 20650 | 20650 | 20650 | 20600 | 171 |
| 277 | 20250306 | 144000 | 3937608150 | 20650 | 20650 | 20650 | 20650 | 154 |
| 278 | 20250306 | 143900 | 3934428050 | 20650 | 20650 | 20650 | 20600 | 183 |
| 279 | 20250306 | 143800 | 3930650650 | 20650 | 20650 | 20650 | 20600 | 524 |
| 280 | 20250306 | 143700 | 3919830950 | 20650 | 20650 | 20650 | 20650 | 344 |
| 281 | 20250306 | 143600 | 3912727350 | 20650 | 20650 | 20650 | 20600 | 164 |
| 282 | 20250306 | 143500 | 3909340900 | 20600 | 20650 | 20650 | 20600 | 227 |
| 283 | 20250306 | 143400 | 3904657450 | 20650 | 20650 | 20650 | 20600 | 217 |
| 284 | 20250306 | 143300 | 3900176650 | 20650 | 20700 | 20700 | 20600 | 174 |
| 285 | 20250306 | 143200 | 3896583050 | 20700 | 20600 | 20700 | 20600 | 170 |
| 286 | 20250306 | 143100 | 3893073850 | 20650 | 20650 | 20650 | 20600 | 172 |
| 287 | 20250306 | 143000 | 3889523050 | 20650 | 20650 | 20650 | 20550 | 243 |
| 288 | 20250306 | 142900 | 3884512500 | 20600 | 20650 | 20650 | 20550 | 173 |
| 289 | 20250306 | 142800 | 3880946700 | 20550 | 20600 | 20650 | 20550 | 1278 |
| 290 | 20250306 | 142700 | 3854592900 | 20650 | 20650 | 20650 | 20600 | 386 |
| 291 | 20250306 | 142600 | 3846631200 | 20600 | 20600 | 20600 | 20550 | 1064 |
| 292 | 20250306 | 142500 | 3824719950 | 20550 | 20600 | 20600 | 20550 | 282 |
| 293 | 20250306 | 142400 | 3818917200 | 20600 | 20550 | 20600 | 20550 | 305 |
| 294 | 20250306 | 142300 | 3812641950 | 20600 | 20550 | 20600 | 20550 | 372 |
| 295 | 20250306 | 142200 | 3804985250 | 20550 | 20600 | 20600 | 20550 | 244 |
| 296 | 20250306 | 142100 | 3799964900 | 20600 | 20600 | 20600 | 20550 | 401 |
| 297 | 20250306 | 142000 | 3791711950 | 20550 | 20600 | 20650 | 20550 | 316 |
| 298 | 20250306 | 141900 | 3785195700 | 20550 | 20550 | 20600 | 20550 | 342 |
| 299 | 20250306 | 141800 | 3778157500 | 20600 | 20600 | 20600 | 20550 | 339 |
| 300 | 20250306 | 141700 | 3771179250 | 20600 | 20600 | 20650 | 20550 | 358 |
| 301 | 20250306 | 141600 | 3763803650 | 20600 | 20550 | 20625 | 20550 | 444 |
| 302 | 20250306 | 141500 | 3754660600 | 20550 | 20600 | 20600 | 20550 | 548 |
| 303 | 20250306 | 141400 | 3743378050 | 20550 | 20650 | 20650 | 20550 | 907 |
| 304 | 20250306 | 141300 | 3724690650 | 20650 | 20650 | 20650 | 20600 | 263 |
| 305 | 20250306 | 141200 | 3719265050 | 20650 | 20650 | 20650 | 20600 | 293 |
| 306 | 20250306 | 141100 | 3713221900 | 20600 | 20600 | 20650 | 20600 | 281 |
| 307 | 20250306 | 141000 | 3707427350 | 20650 | 20650 | 20650 | 20600 | 345 |
| 308 | 20250306 | 140900 | 3700311750 | 20650 | 20600 | 20650 | 20600 | 334 |
| 309 | 20250306 | 140800 | 3693422850 | 20600 | 20650 | 20650 | 20600 | 250 |
| 310 | 20250306 | 140700 | 3688265350 | 20700 | 20650 | 20700 | 20600 | 357 |
| 311 | 20250306 | 140600 | 3680898100 | 20600 | 20700 | 20700 | 20600 | 261 |
| 312 | 20250306 | 140500 | 3675513500 | 20650 | 20650 | 20700 | 20600 | 1921 |
| 313 | 20250306 | 140400 | 3635926950 | 20650 | 20600 | 20650 | 20600 | 252 |
| 314 | 20250306 | 140300 | 3630728150 | 20650 | 20600 | 20700 | 20600 | 328 |
| 315 | 20250306 | 140200 | 3623962000 | 20650 | 20650 | 20650 | 20600 | 233 |
| 316 | 20250306 | 140100 | 3619154200 | 20600 | 20625 | 20650 | 20600 | 704 |
| 317 | 20250306 | 140000 | 3604626775 | 20625 | 20650 | 20650 | 20600 | 233 |
| 318 | 20250306 | 135900 | 3599820575 | 20650 | 20650 | 20700 | 20600 | 552 |
| 319 | 20250306 | 135800 | 3588423425 | 20700 | 20700 | 20700 | 20650 | 325 |
| 320 | 20250306 | 135700 | 3581703175 | 20700 | 20700 | 20700 | 20650 | 260 |
| 321 | 20250306 | 135600 | 3576326375 | 20700 | 20650 | 20700 | 20650 | 351 |
| 322 | 20250306 | 135500 | 3569065775 | 20700 | 20700 | 20700 | 20650 | 500 |
| 323 | 20250306 | 135400 | 3558724275 | 20700 | 20700 | 20700 | 20650 | 313 |
| 324 | 20250306 | 135300 | 3552253375 | 20650 | 20700 | 20700 | 20650 | 275 |
| 325 | 20250306 | 135200 | 3546566775 | 20650 | 20700 | 20700 | 20650 | 253 |
| 326 | 20250306 | 135100 | 3541334675 | 20650 | 20700 | 20725 | 20650 | 414 |
| 327 | 20250306 | 135000 | 3532772450 | 20700 | 20700 | 20750 | 20650 | 558 |
| 328 | 20250306 | 134900 | 3521223700 | 20700 | 20650 | 20700 | 20650 | 463 |
| 329 | 20250306 | 134800 | 3511644600 | 20750 | 20650 | 20750 | 20600 | 2932 |
| 330 | 20250306 | 134700 | 3451001250 | 20600 | 20600 | 20600 | 20550 | 1146 |
| 331 | 20250306 | 134600 | 3427399750 | 20550 | 20600 | 20600 | 20550 | 231 |
| 332 | 20250306 | 134500 | 3422648700 | 20550 | 20600 | 20600 | 20550 | 214 |
| 333 | 20250306 | 134400 | 3418247200 | 20550 | 20600 | 20600 | 20550 | 182 |
| 334 | 20250306 | 134300 | 3414506850 | 20600 | 20550 | 20600 | 20550 | 151 |
| 335 | 20250306 | 134200 | 3411402300 | 20600 | 20550 | 20600 | 20550 | 187 |
| 336 | 20250306 | 134100 | 3407557900 | 20550 | 20600 | 20600 | 20550 | 197 |
| 337 | 20250306 | 134000 | 3403504750 | 20550 | 20600 | 20600 | 20550 | 474 |
| 338 | 20250306 | 133900 | 3393747275 | 20600 | 20600 | 20600 | 20600 | 677 |
| 339 | 20250306 | 133800 | 3379801075 | 20625 | 20600 | 20625 | 20600 | 377 |
| 340 | 20250306 | 133700 | 3372034150 | 20600 | 20650 | 20650 | 20600 | 288 |
| 341 | 20250306 | 133600 | 3366096450 | 20650 | 20600 | 20650 | 20600 | 419 |
| 342 | 20250306 | 133500 | 3357461900 | 20600 | 20600 | 20650 | 20600 | 157 |
| 343 | 20250306 | 133400 | 3354225800 | 20600 | 20600 | 20650 | 20600 | 212 |
| 344 | 20250306 | 133300 | 3349857150 | 20600 | 20600 | 20650 | 20600 | 683 |
| 345 | 20250306 | 133200 | 3335786600 | 20600 | 20650 | 20650 | 20600 | 460 |
| 346 | 20250306 | 133100 | 3326308850 | 20600 | 20600 | 20650 | 20600 | 414 |
| 347 | 20250306 | 133000 | 3317779050 | 20600 | 20650 | 20650 | 20600 | 166 |
| 348 | 20250306 | 132900 | 3314358000 | 20600 | 20600 | 20650 | 20600 | 306 |
| 349 | 20250306 | 132800 | 3308053000 | 20650 | 20600 | 20650 | 20600 | 271 |
| 350 | 20250306 | 132700 | 3302469700 | 20650 | 20600 | 20650 | 20600 | 151 |
| 351 | 20250306 | 132600 | 3299357700 | 20600 | 20600 | 20650 | 20600 | 208 |
| 352 | 20250306 | 132500 | 3295071400 | 20650 | 20600 | 20650 | 20600 | 246 |
| 353 | 20250306 | 132400 | 3289999800 | 20600 | 20600 | 20650 | 20600 | 591 |
| 354 | 20250306 | 132300 | 3277803500 | 20650 | 20650 | 20650 | 20600 | 259 |
| 355 | 20250306 | 132200 | 3272461150 | 20600 | 20650 | 20650 | 20600 | 266 |
| 356 | 20250306 | 132100 | 3266976400 | 20650 | 20600 | 20650 | 20600 | 209 |
| 357 | 20250306 | 132000 | 3262667950 | 20650 | 20650 | 20650 | 20600 | 209 |
| 358 | 20250306 | 131900 | 3258357800 | 20650 | 20650 | 20650 | 20600 | 664 |
| 359 | 20250306 | 131800 | 3244651450 | 20650 | 20600 | 20650 | 20600 | 411 |
| 360 | 20250306 | 131700 | 3236173150 | 20600 | 20600 | 20650 | 20600 | 111 |
| 361 | 20250306 | 131600 | 3233886500 | 20650 | 20600 | 20650 | 20600 | 333 |
| 362 | 20250306 | 131500 | 3227025300 | 20650 | 20600 | 20650 | 20600 | 861 |
| 363 | 20250306 | 131400 | 3209281600 | 20600 | 20600 | 20650 | 20600 | 142 |
| 364 | 20250306 | 131300 | 3206354450 | 20600 | 20600 | 20650 | 20600 | 127 |
| 365 | 20250306 | 131200 | 3203736800 | 20600 | 20600 | 20650 | 20600 | 221 |
| 366 | 20250306 | 131100 | 3199183600 | 20650 | 20600 | 20650 | 20600 | 176 |
| 367 | 20250306 | 131000 | 3195556350 | 20600 | 20600 | 20650 | 20600 | 149 |
| 368 | 20250306 | 130900 | 3192485550 | 20600 | 20600 | 20650 | 20600 | 165 |
| 369 | 20250306 | 130800 | 3189085000 | 20650 | 20650 | 20650 | 20650 | 222 |
| 370 | 20250306 | 130700 | 3184500700 | 20600 | 20650 | 20650 | 20600 | 190 |
| 371 | 20250306 | 130600 | 3180580200 | 20650 | 20600 | 20650 | 20600 | 61 |
| 372 | 20250306 | 130500 | 3179323300 | 20650 | 20650 | 20650 | 20600 | 172 |
| 373 | 20250306 | 130400 | 3175773550 | 20650 | 20650 | 20650 | 20650 | 80 |
| 374 | 20250306 | 130300 | 3174121550 | 20650 | 20650 | 20650 | 20650 | 205 |
| 375 | 20250306 | 130200 | 3169888300 | 20650 | 20650 | 20650 | 20600 | 118 |
| 376 | 20250306 | 130100 | 3167455125 | 20650 | 20625 | 20650 | 20625 | 21 |
| 377 | 20250306 | 130000 | 3167021975 | 20650 | 20650 | 20650 | 20650 | 43 |
| 378 | 20250306 | 125900 | 3166134025 | 20650 | 20600 | 20650 | 20600 | 374 |
| 379 | 20250306 | 125800 | 3158425150 | 20600 | 20600 | 20600 | 20550 | 548 |
| 380 | 20250306 | 125700 | 3147139250 | 20600 | 20600 | 20600 | 20550 | 279 |
| 381 | 20250306 | 125600 | 3141398050 | 20650 | 20600 | 20650 | 20600 | 64 |
| 382 | 20250306 | 125500 | 3140079500 | 20600 | 20600 | 20600 | 20550 | 98 |
| 383 | 20250306 | 125400 | 3138063550 | 20600 | 20600 | 20650 | 20600 | 153 |
| 384 | 20250306 | 125300 | 3134908900 | 20600 | 20600 | 20600 | 20550 | 484 |
| 385 | 20250306 | 125200 | 3124939500 | 20600 | 20600 | 20600 | 20600 | 35 |
| 386 | 20250306 | 125100 | 3124218500 | 20600 | 20600 | 20600 | 20550 | 178 |
| 387 | 20250306 | 125000 | 3120558000 | 20600 | 20600 | 20600 | 20550 | 107 |
| 388 | 20250306 | 124900 | 3118354700 | 20600 | 20650 | 20650 | 20600 | 505 |
| 389 | 20250306 | 124800 | 3107949300 | 20650 | 20600 | 20650 | 20600 | 37 |
| 390 | 20250306 | 124700 | 3107185400 | 20650 | 20600 | 20650 | 20600 | 97 |
| 391 | 20250306 | 124600 | 3105185250 | 20650 | 20650 | 20650 | 20600 | 51 |
| 392 | 20250306 | 124500 | 3104133050 | 20650 | 20650 | 20650 | 20600 | 27 |
| 393 | 20250306 | 124400 | 3103576500 | 20650 | 20600 | 20650 | 20550 | 93 |
| 394 | 20250306 | 124300 | 3101662550 | 20600 | 20600 | 20600 | 20550 | 230 |
| 395 | 20250306 | 124200 | 3096933000 | 20600 | 20600 | 20600 | 20550 | 56 |
| 396 | 20250306 | 124100 | 3095779500 | 20600 | 20550 | 20600 | 20550 | 409 |
| 397 | 20250306 | 124000 | 3087365475 | 20600 | 20600 | 20600 | 20600 | 384 |
| 398 | 20250306 | 123900 | 3079455075 | 20550 | 20600 | 20650 | 20550 | 138 |
| 399 | 20250306 | 123800 | 3076614225 | 20650 | 20650 | 20650 | 20600 | 322 |
| 400 | 20250306 | 123700 | 3069980925 | 20600 | 20600 | 20650 | 20600 | 208 |
| 401 | 20250306 | 123600 | 3065693425 | 20600 | 20600 | 20650 | 20600 | 3095 |
| 402 | 20250306 | 123500 | 3001936375 | 20600 | 20600 | 20600 | 20550 | 88 |
| 403 | 20250306 | 123400 | 3000126525 | 20600 | 20600 | 20600 | 20550 | 8 |
| 404 | 20250306 | 123300 | 2999961925 | 20600 | 20550 | 20600 | 20550 | 195 |
| 405 | 20250306 | 123200 | 2995952675 | 20550 | 20550 | 20550 | 20550 | 1620 |
| 406 | 20250306 | 123100 | 2962661675 | 20550 | 20550 | 20600 | 20550 | 974 |
| 407 | 20250306 | 123000 | 2942644525 | 20550 | 20650 | 20650 | 20500 | 199 |
| 408 | 20250306 | 122900 | 2938543000 | 20550 | 20650 | 20650 | 20550 | 10157 |
| 409 | 20250306 | 122800 | 2729528950 | 20650 | 20650 | 20650 | 20600 | 437 |
| 410 | 20250306 | 122700 | 2720506900 | 20650 | 20600 | 20650 | 20600 | 285 |
| 411 | 20250306 | 122600 | 2714629950 | 20650 | 20700 | 20700 | 20650 | 2802 |
| 412 | 20250306 | 122500 | 2656747200 | 20700 | 20650 | 20700 | 20650 | 551 |
| 413 | 20250306 | 122400 | 2645342450 | 20650 | 20675 | 20700 | 20650 | 79 |
| 414 | 20250306 | 122300 | 2643708700 | 20675 | 20650 | 20700 | 20650 | 67 |
| 415 | 20250306 | 122200 | 2642324850 | 20700 | 20700 | 20700 | 20650 | 158 |
| 416 | 20250306 | 122100 | 2639060600 | 20700 | 20700 | 20700 | 20700 | 51 |
| 417 | 20250306 | 122000 | 2638004900 | 20650 | 20650 | 20700 | 20650 | 53 |
| 418 | 20250306 | 121900 | 2636909050 | 20650 | 20750 | 20750 | 20650 | 1509 |
| 419 | 20250306 | 121800 | 2605672100 | 20750 | 20700 | 20750 | 20700 | 1634 |
| 420 | 20250306 | 121700 | 2571848250 | 20750 | 20700 | 20750 | 20700 | 473 |
| 421 | 20250306 | 121600 | 2562037250 | 20750 | 20750 | 20750 | 20700 | 216 |
| 422 | 20250306 | 121500 | 2557564500 | 20700 | 20800 | 20800 | 20700 | 2031 |
| 423 | 20250306 | 121400 | 2515422550 | 20800 | 20800 | 20800 | 20750 | 47 |
| 424 | 20250306 | 121300 | 2514445850 | 20800 | 20800 | 20800 | 20800 | 38 |
| 425 | 20250306 | 121200 | 2513655450 | 20800 | 20800 | 20800 | 20750 | 80 |
| 426 | 20250306 | 121100 | 2511995250 | 20800 | 20750 | 20800 | 20750 | 92 |
| 427 | 20250306 | 121000 | 2510082600 | 20800 | 20800 | 20800 | 20750 | 236 |
| 428 | 20250306 | 120900 | 2505173850 | 20800 | 20750 | 20800 | 20750 | 80 |
| 429 | 20250306 | 120800 | 2503512400 | 20800 | 20800 | 20800 | 20750 | 2599 |
| 430 | 20250306 | 120700 | 2449456950 | 20850 | 20850 | 20850 | 20800 | 257 |
| 431 | 20250306 | 120600 | 2444099050 | 20850 | 20800 | 20850 | 20750 | 1180 |
| 432 | 20250306 | 120500 | 2419554750 | 20800 | 20750 | 20800 | 20750 | 85 |
| 433 | 20250306 | 120400 | 2417789400 | 20750 | 20800 | 20800 | 20750 | 67 |
| 434 | 20250306 | 120300 | 2416396900 | 20800 | 20800 | 20800 | 20750 | 48 |
| 435 | 20250306 | 120200 | 2415399450 | 20750 | 20800 | 20800 | 20750 | 33 |
| 436 | 20250306 | 120100 | 2414713200 | 20750 | 20750 | 20800 | 20750 | 1381 |
| 437 | 20250306 | 120000 | 2386057000 | 20800 | 20800 | 20800 | 20750 | 79 |
| 438 | 20250306 | 115900 | 2384414850 | 20800 | 20750 | 20800 | 20750 | 201 |
| 439 | 20250306 | 115800 | 2380236700 | 20800 | 20750 | 20800 | 20750 | 504 |
| 440 | 20250306 | 115700 | 2369757100 | 20800 | 20800 | 20800 | 20800 | 30 |
| 441 | 20250306 | 115600 | 2369133100 | 20800 | 20800 | 20800 | 20750 | 77 |
| 442 | 20250306 | 115500 | 2367535200 | 20750 | 20750 | 20800 | 20750 | 1099 |
| 443 | 20250306 | 115400 | 2344681450 | 20800 | 20800 | 20800 | 20750 | 127 |
| 444 | 20250306 | 115300 | 2342042700 | 20800 | 20800 | 20800 | 20750 | 158 |
| 445 | 20250306 | 115200 | 2338757200 | 20800 | 20800 | 20800 | 20750 | 96 |
| 446 | 20250306 | 115100 | 2336763700 | 20800 | 20750 | 20800 | 20750 | 14 |
| 447 | 20250306 | 115000 | 2336473100 | 20800 | 20800 | 20800 | 20750 | 106 |
| 448 | 20250306 | 114900 | 2334272100 | 20800 | 20800 | 20800 | 20800 | 46 |
| 449 | 20250306 | 114800 | 2333315300 | 20800 | 20800 | 20800 | 20750 | 106 |
| 450 | 20250306 | 114700 | 2331111750 | 20800 | 20750 | 20800 | 20750 | 102 |
| 451 | 20250306 | 114600 | 2328993800 | 20800 | 20800 | 20800 | 20750 | 48 |
| 452 | 20250306 | 114500 | 2327995500 | 20800 | 20750 | 20800 | 20750 | 70 |
| 453 | 20250306 | 114400 | 2326542850 | 20800 | 20750 | 20800 | 20750 | 52 |
| 454 | 20250306 | 114300 | 2325462250 | 20800 | 20750 | 20800 | 20750 | 1572 |
| 455 | 20250306 | 114200 | 2292843200 | 20700 | 20700 | 20750 | 20700 | 166 |
| 456 | 20250306 | 114100 | 2289405600 | 20700 | 20700 | 20750 | 20700 | 91 |
| 457 | 20250306 | 114000 | 2287517850 | 20700 | 20700 | 20700 | 20700 | 117 |
| 458 | 20250306 | 113900 | 2285095950 | 20750 | 20750 | 20750 | 20700 | 345 |
| 459 | 20250306 | 113800 | 2277941000 | 20750 | 20750 | 20750 | 20700 | 71 |
| 460 | 20250306 | 113700 | 2276469750 | 20700 | 20700 | 20750 | 20700 | 87 |
| 461 | 20250306 | 113600 | 2274667400 | 20700 | 20700 | 20750 | 20700 | 138 |
| 462 | 20250306 | 113500 | 2271809400 | 20700 | 20750 | 20750 | 20700 | 84 |
| 463 | 20250306 | 113400 | 2270069150 | 20700 | 20750 | 20750 | 20700 | 101 |
| 464 | 20250306 | 113300 | 2267977750 | 20725 | 20750 | 20750 | 20725 | 61 |
| 465 | 20250306 | 113200 | 2266712050 | 20750 | 20700 | 20750 | 20700 | 82 |
| 466 | 20250306 | 113100 | 2265013250 | 20700 | 20750 | 20750 | 20700 | 126 |
| 467 | 20250306 | 113000 | 2262403000 | 20750 | 20750 | 20750 | 20750 | 28 |
| 468 | 20250306 | 112900 | 2261822000 | 20700 | 20700 | 20750 | 20700 | 22 |
| 469 | 20250306 | 112800 | 2261366550 | 20750 | 20700 | 20750 | 20700 | 319 |
| 470 | 20250306 | 112700 | 2254760300 | 20700 | 20750 | 20750 | 20700 | 114 |
| 471 | 20250306 | 112600 | 2252398500 | 20700 | 20700 | 20750 | 20700 | 56 |
| 472 | 20250306 | 112500 | 2251237800 | 20700 | 20700 | 20750 | 20700 | 177 |
| 473 | 20250306 | 112400 | 2247572450 | 20700 | 20700 | 20700 | 20700 | 60 |
| 474 | 20250306 | 112300 | 2246330450 | 20750 | 20725 | 20750 | 20700 | 127 |
| 475 | 20250306 | 112200 | 2243697600 | 20725 | 20725 | 20725 | 20725 | 33 |
| 476 | 20250306 | 112100 | 2243013675 | 20725 | 20700 | 20725 | 20700 | 107 |
| 477 | 20250306 | 112000 | 2240798025 | 20725 | 20725 | 20725 | 20700 | 84 |
| 478 | 20250306 | 111900 | 2239058500 | 20700 | 20725 | 20725 | 20700 | 152 |
| 479 | 20250306 | 111800 | 2235911325 | 20725 | 20725 | 20725 | 20700 | 102 |
| 480 | 20250306 | 111700 | 2233799250 | 20725 | 20750 | 20750 | 20700 | 93 |
| 481 | 20250306 | 111600 | 2231870550 | 20750 | 20700 | 20750 | 20700 | 109 |
| 482 | 20250306 | 111500 | 2229610300 | 20700 | 20700 | 20750 | 20700 | 172 |
| 483 | 20250306 | 111400 | 2226048450 | 20750 | 20750 | 20750 | 20750 | 31 |
| 484 | 20250306 | 111300 | 2225405200 | 20750 | 20700 | 20750 | 20700 | 63 |
| 485 | 20250306 | 111200 | 2224099300 | 20750 | 20750 | 20750 | 20750 | 34 |
| 486 | 20250306 | 111100 | 2223393800 | 20750 | 20750 | 20750 | 20700 | 179 |
| 487 | 20250306 | 111000 | 2219683250 | 20750 | 20800 | 20800 | 20750 | 2780 |
| 488 | 20250306 | 110900 | 2161985350 | 20850 | 20850 | 20850 | 20850 | 29 |
| 489 | 20250306 | 110800 | 2161380700 | 20800 | 20850 | 20850 | 20800 | 51 |
| 490 | 20250306 | 110700 | 2160319700 | 20750 | 20800 | 20850 | 20750 | 209 |
| 491 | 20250306 | 110600 | 2155982000 | 20800 | 20750 | 20800 | 20750 | 1330 |
| 492 | 20250306 | 110500 | 2128327550 | 20750 | 20700 | 20750 | 20700 | 129 |
| 493 | 20250306 | 110400 | 2125656800 | 20750 | 20750 | 20775 | 20750 | 198 |
| 494 | 20250306 | 110300 | 2121548175 | 20750 | 20800 | 20800 | 20750 | 199 |
| 495 | 20250306 | 110200 | 2117417525 | 20750 | 20750 | 20800 | 20750 | 155 |
| 496 | 20250306 | 110100 | 2114200625 | 20750 | 20700 | 20750 | 20700 | 72 |
| 497 | 20250306 | 110000 | 2112708625 | 20700 | 20750 | 20750 | 20700 | 1036 |
| 498 | 20250306 | 105900 | 2091261575 | 20700 | 20750 | 20750 | 20700 | 223 |
| 499 | 20250306 | 105800 | 2086638825 | 20750 | 20750 | 20750 | 20725 | 64 |
| 500 | 20250306 | 105700 | 2085310925 | 20750 | 20750 | 20750 | 20700 | 758 |
| 501 | 20250306 | 105600 | 2069585125 | 20800 | 20750 | 20800 | 20750 | 31 |
| 502 | 20250306 | 105500 | 2068940475 | 20800 | 20800 | 20800 | 20750 | 330 |
| 503 | 20250306 | 105400 | 2062091475 | 20750 | 20750 | 20800 | 20750 | 123 |
| 504 | 20250306 | 105300 | 2059538925 | 20750 | 20750 | 20750 | 20700 | 811 |
| 505 | 20250306 | 105200 | 2042713525 | 20700 | 20700 | 20700 | 20700 | 100 |
| 506 | 20250306 | 105100 | 2040643525 | 20750 | 20700 | 20750 | 20700 | 183 |
| 507 | 20250306 | 105000 | 2036855325 | 20750 | 20700 | 20750 | 20700 | 87 |
| 508 | 20250306 | 104900 | 2035054375 | 20750 | 20700 | 20750 | 20700 | 177 |
| 509 | 20250306 | 104800 | 2031390425 | 20700 | 20700 | 20700 | 20700 | 1431 |
| 510 | 20250306 | 104700 | 2001768725 | 20650 | 20650 | 20650 | 20650 | 20 |
| 511 | 20250306 | 104600 | 2001355725 | 20650 | 20675 | 20675 | 20650 | 135 |
| 512 | 20250306 | 104500 | 1998567900 | 20650 | 20675 | 20675 | 20650 | 92 |
| 513 | 20250306 | 104400 | 1996668025 | 20650 | 20700 | 20700 | 20650 | 81 |
| 514 | 20250306 | 104300 | 1994994125 | 20600 | 20650 | 20650 | 20600 | 446 |
| 515 | 20250306 | 104200 | 1985795225 | 20700 | 20650 | 20700 | 20600 | 142 |
| 516 | 20250306 | 104100 | 1982865625 | 20650 | 20600 | 20700 | 20600 | 408 |
| 517 | 20250306 | 104000 | 1974453025 | 20650 | 20650 | 20700 | 20600 | 3007 |
| 518 | 20250306 | 103900 | 1912326875 | 20650 | 20700 | 20700 | 20650 | 183 |
| 519 | 20250306 | 103800 | 1908543825 | 20700 | 20675 | 20700 | 20650 | 647 |
| 520 | 20250306 | 103700 | 1895178025 | 20700 | 20700 | 20700 | 20650 | 36 |
| 521 | 20250306 | 103600 | 1894433375 | 20650 | 20700 | 20700 | 20650 | 2619 |
| 522 | 20250306 | 103500 | 1840319225 | 20650 | 20650 | 20650 | 20650 | 606 |
| 523 | 20250306 | 103400 | 1827805325 | 20650 | 20700 | 20700 | 20650 | 25 |
| 524 | 20250306 | 103300 | 1827288975 | 20650 | 20700 | 20700 | 20650 | 57 |
| 525 | 20250306 | 103200 | 1826111825 | 20650 | 20675 | 20700 | 20650 | 28 |
| 526 | 20250306 | 103100 | 1825532950 | 20700 | 20650 | 20700 | 20650 | 103 |
| 527 | 20250306 | 103000 | 1823403550 | 20650 | 20650 | 20700 | 20650 | 47 |
| 528 | 20250306 | 102900 | 1822432950 | 20650 | 20650 | 20700 | 20650 | 157 |
| 529 | 20250306 | 102800 | 1819190400 | 20650 | 20700 | 20700 | 20650 | 1009 |
| 530 | 20250306 | 102700 | 1798354250 | 20700 | 20700 | 20700 | 20650 | 139 |
| 531 | 20250306 | 102600 | 1795480650 | 20700 | 20700 | 20700 | 20650 | 104 |
| 532 | 20250306 | 102500 | 1793329100 | 20700 | 20700 | 20700 | 20650 | 276 |
| 533 | 20250306 | 102400 | 1787616250 | 20650 | 20650 | 20700 | 20650 | 71 |
| 534 | 20250306 | 102300 | 1786150050 | 20650 | 20700 | 20700 | 20650 | 189 |
| 535 | 20250306 | 102200 | 1782241250 | 20700 | 20800 | 20800 | 20700 | 1046 |
| 536 | 20250306 | 102100 | 1760587550 | 20750 | 20750 | 20750 | 20700 | 493 |
| 537 | 20250306 | 102000 | 1750367050 | 20700 | 20700 | 20750 | 20700 | 18 |
| 538 | 20250306 | 101900 | 1749994400 | 20700 | 20700 | 20750 | 20700 | 535 |
| 539 | 20250306 | 101800 | 1738919800 | 20700 | 20650 | 20700 | 20650 | 40 |
| 540 | 20250306 | 101700 | 1738093650 | 20650 | 20700 | 20700 | 20650 | 129 |
| 541 | 20250306 | 101600 | 1735426750 | 20650 | 20650 | 20700 | 20650 | 124 |
| 542 | 20250306 | 101500 | 1732863350 | 20650 | 20700 | 20700 | 20650 | 13 |
| 543 | 20250306 | 101400 | 1732594700 | 20650 | 20650 | 20700 | 20650 | 114 |
| 544 | 20250306 | 101300 | 1730240050 | 20700 | 20700 | 20700 | 20650 | 27 |
| 545 | 20250306 | 101200 | 1729682350 | 20650 | 20650 | 20700 | 20650 | 530 |
| 546 | 20250306 | 101100 | 1718737750 | 20650 | 20650 | 20700 | 20650 | 398 |
| 547 | 20250306 | 101000 | 1710519000 | 20650 | 20650 | 20700 | 20650 | 82 |
| 548 | 20250306 | 100900 | 1708825450 | 20650 | 20700 | 20700 | 20650 | 108 |
| 549 | 20250306 | 100800 | 1706592700 | 20650 | 20650 | 20700 | 20650 | 140 |
| 550 | 20250306 | 100700 | 1703701650 | 20650 | 20650 | 20650 | 20600 | 116 |
| 551 | 20250306 | 100600 | 1701306300 | 20600 | 20650 | 20700 | 20600 | 854 |
| 552 | 20250306 | 100500 | 1683678150 | 20650 | 20650 | 20700 | 20600 | 204 |
| 553 | 20250306 | 100400 | 1679468200 | 20650 | 20650 | 20700 | 20600 | 563 |
| 554 | 20250306 | 100300 | 1667852350 | 20650 | 20650 | 20700 | 20650 | 431 |
| 555 | 20250306 | 100200 | 1658952150 | 20650 | 20700 | 20700 | 20650 | 1995 |
| 556 | 20250306 | 100100 | 1617754600 | 20700 | 20700 | 20700 | 20650 | 1139 |
| 557 | 20250306 | 100000 | 1594227650 | 20700 | 20700 | 20750 | 20650 | 1065 |
| 558 | 20250306 | 095900 | 1572208650 | 20700 | 20700 | 20750 | 20700 | 58 |
| 559 | 20250306 | 095800 | 1571008000 | 20750 | 20700 | 20750 | 20700 | 50 |
| 560 | 20250306 | 095700 | 1569972850 | 20700 | 20700 | 20750 | 20700 | 434 |
| 561 | 20250306 | 095600 | 1560989000 | 20700 | 20750 | 20750 | 20700 | 15 |
| 562 | 20250306 | 095500 | 1560677950 | 20700 | 20750 | 20750 | 20700 | 120 |
| 563 | 20250306 | 095400 | 1558192300 | 20750 | 20700 | 20750 | 20700 | 1134 |
| 564 | 20250306 | 095300 | 1534718450 | 20750 | 20700 | 20750 | 20700 | 435 |
| 565 | 20250306 | 095200 | 1525692700 | 20700 | 20775 | 20800 | 20700 | 415 |
| 566 | 20250306 | 095100 | 1517087250 | 20800 | 20800 | 20800 | 20800 | 80 |
| 567 | 20250306 | 095000 | 1515423250 | 20800 | 20750 | 20800 | 20750 | 141 |
| 568 | 20250306 | 094900 | 1512497350 | 20750 | 20800 | 20800 | 20750 | 505 |
| 569 | 20250306 | 094800 | 1501994350 | 20850 | 20850 | 20850 | 20850 | 10 |
| 570 | 20250306 | 094700 | 1501785850 | 20800 | 20800 | 20850 | 20800 | 416 |
| 571 | 20250306 | 094600 | 1493127425 | 20850 | 20800 | 20850 | 20800 | 175 |
| 572 | 20250306 | 094500 | 1489485175 | 20800 | 20850 | 20850 | 20800 | 179 |
| 573 | 20250306 | 094400 | 1485759075 | 20800 | 20850 | 20850 | 20800 | 373 |
| 574 | 20250306 | 094300 | 1477985775 | 20800 | 20850 | 20850 | 20800 | 14 |
| 575 | 20250306 | 094200 | 1477694025 | 20850 | 20800 | 20850 | 20800 | 951 |
| 576 | 20250306 | 094100 | 1457869175 | 20800 | 20850 | 20850 | 20800 | 79 |
| 577 | 20250306 | 094000 | 1456225675 | 20850 | 20800 | 20850 | 20800 | 18 |
| 578 | 20250306 | 093900 | 1455850425 | 20800 | 20800 | 20800 | 20800 | 67 |
| 579 | 20250306 | 093800 | 1454456825 | 20800 | 20800 | 20850 | 20800 | 329 |
| 580 | 20250306 | 093700 | 1447613225 | 20800 | 20800 | 20900 | 20800 | 1057 |
| 581 | 20250306 | 093600 | 1425583525 | 20800 | 20750 | 20800 | 20700 | 2872 |
| 582 | 20250306 | 093500 | 1365963225 | 20800 | 20750 | 20800 | 20750 | 169 |
| 583 | 20250306 | 093400 | 1362456325 | 20750 | 20750 | 20800 | 20750 | 113 |
| 584 | 20250306 | 093300 | 1360111525 | 20800 | 20750 | 20800 | 20750 | 103 |
| 585 | 20250306 | 093200 | 1357971625 | 20800 | 20800 | 20800 | 20750 | 1001 |
| 586 | 20250306 | 093100 | 1337190825 | 20800 | 20750 | 20800 | 20700 | 440 |
| 587 | 20250306 | 093000 | 1328068725 | 20700 | 20700 | 20800 | 20650 | 1739 |
| 588 | 20250306 | 092900 | 1292027525 | 20700 | 20700 | 20700 | 20650 | 809 |
| 589 | 20250306 | 092800 | 1275282225 | 20650 | 20700 | 20750 | 20650 | 302 |
| 590 | 20250306 | 092700 | 1269030975 | 20700 | 20700 | 20700 | 20650 | 222 |
| 591 | 20250306 | 092600 | 1264438525 | 20700 | 20650 | 20750 | 20600 | 4178 |
| 592 | 20250306 | 092500 | 1178163025 | 20650 | 20700 | 20700 | 20650 | 330 |
| 593 | 20250306 | 092400 | 1171335575 | 20650 | 20750 | 20800 | 20650 | 3052 |
| 594 | 20250306 | 092300 | 1108147175 | 20750 | 20700 | 20750 | 20700 | 535 |
| 595 | 20250306 | 092200 | 1097052175 | 20700 | 20750 | 20850 | 20700 | 560 |
| 596 | 20250306 | 092100 | 1085429025 | 20850 | 20750 | 20850 | 20700 | 2532 |
| 597 | 20250306 | 092000 | 1032878325 | 20850 | 20800 | 20850 | 20750 | 885 |
| 598 | 20250306 | 091900 | 1014505225 | 20850 | 20750 | 20850 | 20750 | 1411 |
| 599 | 20250306 | 091800 | 985161325 | 20800 | 20800 | 20800 | 20750 | 809 |
| 600 | 20250306 | 091700 | 968340525 | 20800 | 20850 | 20850 | 20800 | 1901 |
| 601 | 20250306 | 091600 | 928781175 | 20900 | 20850 | 20900 | 20850 | 1287 |
| 602 | 20250306 | 091500 | 901946625 | 20850 | 20800 | 20850 | 20800 | 775 |
| 603 | 20250306 | 091400 | 885815525 | 20750 | 20800 | 20850 | 20750 | 1474 |
| 604 | 20250306 | 091300 | 855155325 | 20750 | 20700 | 20750 | 20700 | 612 |
| 605 | 20250306 | 091200 | 842486150 | 20700 | 20750 | 20775 | 20700 | 2678 |
| 606 | 20250306 | 091100 | 786970400 | 20800 | 20850 | 20850 | 20800 | 1773 |
| 607 | 20250306 | 091000 | 750071100 | 20800 | 20850 | 20850 | 20800 | 97 |
| 608 | 20250306 | 090900 | 748053050 | 20800 | 20800 | 20850 | 20750 | 954 |
| 609 | 20250306 | 090800 | 728198900 | 20800 | 20850 | 20850 | 20750 | 2554 |
| 610 | 20250306 | 090700 | 675079950 | 20850 | 20850 | 20900 | 20850 | 911 |
| 611 | 20250306 | 090600 | 656062000 | 20850 | 20950 | 20950 | 20800 | 3345 |
| 612 | 20250306 | 090500 | 586196750 | 20900 | 21000 | 21050 | 20850 | 8734 |
| 613 | 20250306 | 090400 | 403402600 | 21000 | 20950 | 21050 | 20950 | 1911 |
| 614 | 20250306 | 090300 | 363271950 | 20950 | 21000 | 21050 | 20900 | 3624 |
| 615 | 20250306 | 090200 | 287280950 | 21000 | 21050 | 21075 | 21000 | 5753 |
| 616 | 20250306 | 090100 | 166314900 | 21050 | 21100 | 21100 | 21050 | 768 |
| 617 | 20250306 | 090000 | 150118650 | 21100 | 21100 | 21200 | 21050 | 7112 |