34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 192200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 53871 |
| 3 | 20250306 | 192100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20250306 | 192000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20250306 | 191900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20250306 | 191800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20250306 | 191700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20250306 | 191600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20250306 | 191500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20250306 | 191400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20250306 | 191300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20250306 | 191200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20250306 | 191100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20250306 | 191000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20250306 | 190900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20250306 | 190800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20250306 | 190700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20250306 | 190600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20250306 | 190500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20250306 | 190400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20250306 | 190300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20250306 | 190200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20250306 | 190100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20250306 | 190000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20250306 | 185900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20250306 | 185800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20250306 | 185700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20250306 | 185600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20250306 | 185500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20250306 | 185400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20250306 | 185300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20250306 | 185200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 53871 |
| 33 | 20250306 | 185100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20250306 | 185000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20250306 | 184900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20250306 | 184800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20250306 | 184700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20250306 | 184600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20250306 | 184500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20250306 | 184400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20250306 | 184300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20250306 | 184200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20250306 | 184100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20250306 | 184000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20250306 | 183900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20250306 | 183800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20250306 | 183700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20250306 | 183600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20250306 | 183500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20250306 | 183400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20250306 | 183300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20250306 | 183200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20250306 | 183100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20250306 | 183000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20250306 | 182900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20250306 | 182800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20250306 | 182700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20250306 | 182600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20250306 | 182500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20250306 | 182400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20250306 | 182300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20250306 | 182200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 53871 |
| 63 | 20250306 | 182100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20250306 | 182000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20250306 | 181900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20250306 | 181800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20250306 | 181700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20250306 | 181600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20250306 | 181500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20250306 | 181400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20250306 | 181300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20250306 | 181200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20250306 | 181100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20250306 | 181000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20250306 | 180900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20250306 | 180800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20250306 | 180700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20250306 | 180600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20250306 | 180500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20250306 | 180400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20250306 | 180300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20250306 | 180200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20250306 | 180100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20250306 | 180000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20250306 | 175900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20250306 | 175800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20250306 | 175700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20250306 | 175600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20250306 | 175500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20250306 | 175400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20250306 | 175300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20250306 | 175200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 53871 |
| 93 | 20250306 | 175100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20250306 | 175000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20250306 | 174900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20250306 | 174800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20250306 | 174700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20250306 | 174600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20250306 | 174500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20250306 | 174400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20250306 | 174300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20250306 | 174200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20250306 | 174100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20250306 | 174000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20250306 | 173900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20250306 | 173800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20250306 | 173700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20250306 | 173600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20250306 | 173500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20250306 | 173400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20250306 | 173300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20250306 | 173200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20250306 | 173100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20250306 | 173000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20250306 | 172900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20250306 | 172800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20250306 | 172700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20250306 | 172600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20250306 | 172500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20250306 | 172400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20250306 | 172300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20250306 | 172200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 53871 |
| 123 | 20250306 | 172100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20250306 | 172000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20250306 | 171900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20250306 | 171800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20250306 | 171700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20250306 | 171600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20250306 | 171500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20250306 | 171400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20250306 | 171300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20250306 | 171200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20250306 | 171100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20250306 | 171000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20250306 | 170900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20250306 | 170800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20250306 | 170700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20250306 | 170600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20250306 | 170500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20250306 | 170400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20250306 | 170300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20250306 | 170200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20250306 | 170100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20250306 | 170000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20250306 | 165900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20250306 | 165800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20250306 | 165700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20250306 | 165600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20250306 | 165500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20250306 | 165400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20250306 | 165300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20250306 | 165200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 53871 |
| 153 | 20250306 | 165100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20250306 | 165000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20250306 | 164900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20250306 | 164800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20250306 | 164700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20250306 | 164600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20250306 | 164500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20250306 | 164400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20250306 | 164300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20250306 | 164200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20250306 | 164100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20250306 | 164000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20250306 | 163900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20250306 | 163800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20250306 | 163700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20250306 | 163600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20250306 | 163500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20250306 | 163400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20250306 | 163300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20250306 | 163200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20250306 | 163100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20250306 | 163000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20250306 | 162900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20250306 | 162800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20250306 | 162700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20250306 | 162600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20250306 | 162500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20250306 | 162400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20250306 | 162300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20250306 | 162200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 53871 |
| 183 | 20250306 | 162100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20250306 | 162000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20250306 | 161900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20250306 | 161800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20250306 | 161700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20250306 | 161600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20250306 | 161500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20250306 | 161400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20250306 | 161300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20250306 | 161200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20250306 | 161100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20250306 | 161000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20250306 | 160900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20250306 | 160800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20250306 | 160700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20250306 | 160600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20250306 | 160500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20250306 | 160400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20250306 | 160300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20250306 | 160200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20250306 | 160100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20250306 | 160000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20250306 | 155900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20250306 | 155800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20250306 | 155700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20250306 | 155600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20250306 | 155500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20250306 | 155400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20250306 | 155300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20250306 | 155200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 53871 |
| 213 | 20250306 | 155100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20250306 | 155000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20250306 | 154900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20250306 | 154800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20250306 | 154700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20250306 | 154600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20250306 | 154500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20250306 | 154400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20250306 | 154300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20250306 | 154200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20250306 | 154100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20250306 | 154000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20250306 | 153900 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20250306 | 153800 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20250306 | 153700 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20250306 | 153600 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20250306 | 153500 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20250306 | 153400 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20250306 | 153300 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20250306 | 153200 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20250306 | 153100 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20250306 | 153000 | 97508273225 | 39600 | 39600 | 39600 | 39600 | 53871 |
| 235 | 20250306 | 152900 | 95374981625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20250306 | 152800 | 95374981625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 237 | 20250306 | 152700 | 95374981625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 238 | 20250306 | 152600 | 95374981625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 239 | 20250306 | 152500 | 95374981625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 240 | 20250306 | 152400 | 95374981625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 241 | 20250306 | 152300 | 95374981625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 242 | 20250306 | 152200 | 95374981625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 243 | 20250306 | 152100 | 95374981625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 244 | 20250306 | 152000 | 95374981625 | 39600 | 39600 | 39600 | 39600 | 0 |
| 245 | 20250306 | 151900 | 95374981625 | 39600 | 39500 | 39650 | 39500 | 9030 |
| 246 | 20250306 | 151800 | 95017957525 | 39550 | 39650 | 39650 | 39500 | 6128 |
| 247 | 20250306 | 151700 | 94775501225 | 39600 | 39700 | 39700 | 39600 | 1869 |
| 248 | 20250306 | 151600 | 94701449700 | 39650 | 39650 | 39700 | 39600 | 2964 |
| 249 | 20250306 | 151500 | 94583968075 | 39600 | 39650 | 39700 | 39600 | 3868 |
| 250 | 20250306 | 151400 | 94430576725 | 39700 | 39700 | 39700 | 39650 | 3572 |
| 251 | 20250306 | 151300 | 94288824325 | 39700 | 39650 | 39700 | 39600 | 1920 |
| 252 | 20250306 | 151200 | 94212686475 | 39650 | 39650 | 39700 | 39600 | 3725 |
| 253 | 20250306 | 151100 | 94064970700 | 39650 | 39650 | 39700 | 39600 | 2992 |
| 254 | 20250306 | 151000 | 93946310350 | 39650 | 39600 | 39700 | 39500 | 6255 |
| 255 | 20250306 | 150900 | 93698565400 | 39600 | 39550 | 39600 | 39500 | 1992 |
| 256 | 20250306 | 150800 | 93619768250 | 39550 | 39550 | 39600 | 39500 | 3925 |
| 257 | 20250306 | 150700 | 93464606850 | 39550 | 39550 | 39600 | 39500 | 4179 |
| 258 | 20250306 | 150600 | 93299346750 | 39550 | 39550 | 39600 | 39550 | 2544 |
| 259 | 20250306 | 150500 | 93198709250 | 39550 | 39550 | 39600 | 39550 | 1253 |
| 260 | 20250306 | 150400 | 93149136300 | 39550 | 39650 | 39700 | 39550 | 3915 |
| 261 | 20250306 | 150300 | 92994058450 | 39650 | 39650 | 39700 | 39600 | 1865 |
| 262 | 20250306 | 150200 | 92920098975 | 39700 | 39600 | 39700 | 39600 | 3683 |
| 263 | 20250306 | 150100 | 92774092825 | 39600 | 39700 | 39700 | 39600 | 1716 |
| 264 | 20250306 | 150000 | 92706098525 | 39700 | 39650 | 39700 | 39600 | 4687 |
| 265 | 20250306 | 145900 | 92520257575 | 39650 | 39650 | 39650 | 39600 | 1652 |
| 266 | 20250306 | 145800 | 92454785975 | 39650 | 39600 | 39650 | 39600 | 1989 |
| 267 | 20250306 | 145700 | 92375948075 | 39600 | 39450 | 39650 | 39450 | 8854 |
| 268 | 20250306 | 145600 | 92025782600 | 39450 | 39450 | 39550 | 39450 | 2306 |
| 269 | 20250306 | 145500 | 91934707750 | 39450 | 39500 | 39550 | 39450 | 3038 |
| 270 | 20250306 | 145400 | 91814692975 | 39550 | 39500 | 39550 | 39500 | 744 |
| 271 | 20250306 | 145300 | 91785298525 | 39500 | 39575 | 39600 | 39500 | 3726 |
| 272 | 20250306 | 145200 | 91638045925 | 39600 | 39600 | 39600 | 39550 | 2647 |
| 273 | 20250306 | 145100 | 91533261250 | 39550 | 39500 | 39600 | 39450 | 7429 |
| 274 | 20250306 | 145000 | 91239521150 | 39500 | 39500 | 39550 | 39450 | 7071 |
| 275 | 20250306 | 144900 | 90960200000 | 39500 | 39500 | 39550 | 39500 | 9409 |
| 276 | 20250306 | 144800 | 90588459825 | 39500 | 39500 | 39550 | 39500 | 5608 |
| 277 | 20250306 | 144700 | 90366901750 | 39500 | 39525 | 39550 | 39500 | 5107 |
| 278 | 20250306 | 144600 | 90165142400 | 39500 | 39500 | 39550 | 39500 | 5813 |
| 279 | 20250306 | 144500 | 89935504975 | 39550 | 39550 | 39550 | 39500 | 9845 |
| 280 | 20250306 | 144400 | 89546259575 | 39600 | 39550 | 39600 | 39550 | 5824 |
| 281 | 20250306 | 144300 | 89315901275 | 39550 | 39600 | 39650 | 39550 | 3859 |
| 282 | 20250306 | 144200 | 89163119850 | 39650 | 39650 | 39700 | 39600 | 5298 |
| 283 | 20250306 | 144100 | 88953161300 | 39650 | 39650 | 39700 | 39600 | 6245 |
| 284 | 20250306 | 144000 | 88705692750 | 39700 | 39700 | 39700 | 39650 | 2991 |
| 285 | 20250306 | 143900 | 88587083350 | 39700 | 39700 | 39750 | 39650 | 6571 |
| 286 | 20250306 | 143800 | 88326155425 | 39700 | 39700 | 39750 | 39700 | 1169 |
| 287 | 20250306 | 143700 | 88279718025 | 39750 | 39750 | 39750 | 39700 | 1652 |
| 288 | 20250306 | 143600 | 88214098000 | 39700 | 39750 | 39800 | 39700 | 4112 |
| 289 | 20250306 | 143500 | 88050691700 | 39800 | 39800 | 39800 | 39750 | 862 |
| 290 | 20250306 | 143400 | 88016415875 | 39800 | 39850 | 39850 | 39750 | 1317 |
| 291 | 20250306 | 143300 | 87964001325 | 39800 | 39800 | 39850 | 39800 | 1446 |
| 292 | 20250306 | 143200 | 87906433150 | 39800 | 39800 | 39850 | 39700 | 5089 |
| 293 | 20250306 | 143100 | 87704036550 | 39800 | 39750 | 39800 | 39750 | 827 |
| 294 | 20250306 | 143000 | 87671155100 | 39750 | 39800 | 39800 | 39700 | 4930 |
| 295 | 20250306 | 142900 | 87475180900 | 39800 | 39750 | 39800 | 39750 | 2131 |
| 296 | 20250306 | 142800 | 87390447500 | 39800 | 39800 | 39800 | 39750 | 1334 |
| 297 | 20250306 | 142700 | 87337385750 | 39800 | 39750 | 39800 | 39750 | 775 |
| 298 | 20250306 | 142600 | 87306556275 | 39800 | 39800 | 39850 | 39750 | 2499 |
| 299 | 20250306 | 142500 | 87207090750 | 39800 | 39850 | 39850 | 39800 | 1008 |
| 300 | 20250306 | 142400 | 87166945050 | 39800 | 39850 | 39850 | 39800 | 846 |
| 301 | 20250306 | 142300 | 87133256650 | 39850 | 39800 | 39850 | 39750 | 2953 |
| 302 | 20250306 | 142200 | 87015733250 | 39800 | 39750 | 39850 | 39750 | 1985 |
| 303 | 20250306 | 142100 | 86936757175 | 39800 | 39800 | 39800 | 39750 | 932 |
| 304 | 20250306 | 142000 | 86899702275 | 39800 | 39750 | 39800 | 39700 | 2786 |
| 305 | 20250306 | 141900 | 86788933300 | 39700 | 39800 | 39800 | 39700 | 6135 |
| 306 | 20250306 | 141800 | 86545099300 | 39800 | 39800 | 39800 | 39750 | 4483 |
| 307 | 20250306 | 141700 | 86366865525 | 39800 | 39775 | 39800 | 39750 | 1792 |
| 308 | 20250306 | 141600 | 86295598225 | 39800 | 39750 | 39800 | 39750 | 2365 |
| 309 | 20250306 | 141500 | 86201547225 | 39800 | 39750 | 39800 | 39750 | 1534 |
| 310 | 20250306 | 141400 | 86140557875 | 39800 | 39750 | 39800 | 39750 | 4318 |
| 311 | 20250306 | 141300 | 85968845100 | 39750 | 39800 | 39850 | 39750 | 22028 |
| 312 | 20250306 | 141200 | 85092267000 | 39800 | 39950 | 39950 | 39800 | 10292 |
| 313 | 20250306 | 141100 | 84681713650 | 39900 | 40000 | 40050 | 39900 | 15431 |
| 314 | 20250306 | 141000 | 84064582175 | 40000 | 40100 | 40100 | 40000 | 2113 |
| 315 | 20250306 | 140900 | 83979959900 | 40050 | 40050 | 40100 | 40050 | 829 |
| 316 | 20250306 | 140800 | 83946746150 | 40100 | 40100 | 40100 | 40050 | 1104 |
| 317 | 20250306 | 140700 | 83902491950 | 40050 | 40100 | 40100 | 40050 | 3175 |
| 318 | 20250306 | 140600 | 83775261125 | 40100 | 40050 | 40100 | 40050 | 1383 |
| 319 | 20250306 | 140500 | 83719856800 | 40100 | 40050 | 40100 | 40050 | 1514 |
| 320 | 20250306 | 140400 | 83659173000 | 40050 | 40100 | 40100 | 40050 | 727 |
| 321 | 20250306 | 140300 | 83630038900 | 40050 | 40100 | 40100 | 40050 | 1796 |
| 322 | 20250306 | 140200 | 83558044700 | 40050 | 39950 | 40100 | 39950 | 2129 |
| 323 | 20250306 | 140100 | 83472819425 | 40000 | 39900 | 40050 | 39900 | 4822 |
| 324 | 20250306 | 140000 | 83280018575 | 39900 | 39925 | 39950 | 39900 | 4466 |
| 325 | 20250306 | 135900 | 83101721350 | 39950 | 40000 | 40050 | 39900 | 4933 |
| 326 | 20250306 | 135800 | 82904548025 | 40000 | 40050 | 40100 | 40000 | 2178 |
| 327 | 20250306 | 135700 | 82817312525 | 40050 | 40050 | 40100 | 40050 | 2734 |
| 328 | 20250306 | 135600 | 82707806125 | 40100 | 40050 | 40100 | 40050 | 1170 |
| 329 | 20250306 | 135500 | 82660924375 | 40100 | 40100 | 40100 | 40050 | 1605 |
| 330 | 20250306 | 135400 | 82596619600 | 40050 | 40050 | 40100 | 40000 | 1030 |
| 331 | 20250306 | 135300 | 82555374425 | 40050 | 40100 | 40100 | 40000 | 3033 |
| 332 | 20250306 | 135200 | 82433912075 | 40100 | 40100 | 40100 | 40050 | 2252 |
| 333 | 20250306 | 135100 | 82343645250 | 40050 | 40050 | 40100 | 40050 | 726 |
| 334 | 20250306 | 135000 | 82314556800 | 40050 | 40050 | 40100 | 40050 | 1200 |
| 335 | 20250306 | 134900 | 82266470600 | 40050 | 40150 | 40200 | 40050 | 6536 |
| 336 | 20250306 | 134800 | 82004242125 | 40150 | 40200 | 40200 | 40150 | 1906 |
| 337 | 20250306 | 134700 | 81927633575 | 40150 | 40100 | 40200 | 40100 | 3081 |
| 338 | 20250306 | 134600 | 81803917800 | 40150 | 40150 | 40150 | 40100 | 2713 |
| 339 | 20250306 | 134500 | 81695026700 | 40100 | 40150 | 40150 | 40100 | 1731 |
| 340 | 20250306 | 134400 | 81625602200 | 40100 | 40150 | 40150 | 40100 | 1291 |
| 341 | 20250306 | 134300 | 81573806250 | 40100 | 40150 | 40200 | 40100 | 2553 |
| 342 | 20250306 | 134200 | 81471314300 | 40150 | 40200 | 40200 | 40150 | 1519 |
| 343 | 20250306 | 134100 | 81410270325 | 40200 | 40150 | 40200 | 40100 | 4860 |
| 344 | 20250306 | 134000 | 81215101350 | 40150 | 40150 | 40150 | 40100 | 2193 |
| 345 | 20250306 | 133900 | 81127064300 | 40100 | 40100 | 40150 | 40050 | 5789 |
| 346 | 20250306 | 133800 | 80894930275 | 40050 | 40050 | 40100 | 40050 | 633 |
| 347 | 20250306 | 133700 | 80869566675 | 40000 | 40000 | 40100 | 39950 | 7989 |
| 348 | 20250306 | 133600 | 80549896000 | 39950 | 39950 | 40000 | 39900 | 1772 |
| 349 | 20250306 | 133500 | 80479104350 | 39950 | 39950 | 40000 | 39900 | 691 |
| 350 | 20250306 | 133400 | 80451503350 | 39950 | 39950 | 39950 | 39900 | 1550 |
| 351 | 20250306 | 133300 | 80389600425 | 39950 | 39925 | 39975 | 39900 | 4792 |
| 352 | 20250306 | 133200 | 80198223500 | 39950 | 39950 | 39950 | 39900 | 883 |
| 353 | 20250306 | 133100 | 80162957500 | 39950 | 39950 | 39950 | 39900 | 1336 |
| 354 | 20250306 | 133000 | 80109604950 | 39950 | 39950 | 40000 | 39900 | 1234 |
| 355 | 20250306 | 132900 | 80060305500 | 39925 | 39900 | 39950 | 39900 | 852 |
| 356 | 20250306 | 132800 | 80026280875 | 39950 | 39950 | 39950 | 39900 | 2610 |
| 357 | 20250306 | 132700 | 79922029275 | 39950 | 39950 | 39950 | 39900 | 504 |
| 358 | 20250306 | 132600 | 79901909625 | 39950 | 39850 | 39950 | 39850 | 438 |
| 359 | 20250306 | 132500 | 79884421550 | 39950 | 39875 | 39950 | 39800 | 4049 |
| 360 | 20250306 | 132400 | 79723016350 | 39875 | 39900 | 39900 | 39850 | 2474 |
| 361 | 20250306 | 132300 | 79624416300 | 39850 | 39900 | 39900 | 39850 | 750 |
| 362 | 20250306 | 132200 | 79594503400 | 39900 | 39900 | 39900 | 39850 | 732 |
| 363 | 20250306 | 132100 | 79565308225 | 39900 | 39850 | 39950 | 39850 | 4125 |
| 364 | 20250306 | 132000 | 79400761075 | 39850 | 39750 | 39850 | 39700 | 5688 |
| 365 | 20250306 | 131900 | 79174599950 | 39700 | 39700 | 39750 | 39700 | 1053 |
| 366 | 20250306 | 131800 | 79132785775 | 39750 | 39725 | 39750 | 39650 | 5717 |
| 367 | 20250306 | 131700 | 78905832125 | 39725 | 39775 | 39775 | 39700 | 3256 |
| 368 | 20250306 | 131600 | 78776428750 | 39750 | 39800 | 39825 | 39750 | 10952 |
| 369 | 20250306 | 131500 | 78340547000 | 39800 | 39825 | 39825 | 39800 | 1372 |
| 370 | 20250306 | 131400 | 78285935925 | 39825 | 39800 | 39825 | 39800 | 2597 |
| 371 | 20250306 | 131300 | 78182570225 | 39825 | 39850 | 39850 | 39800 | 1171 |
| 372 | 20250306 | 131200 | 78135940900 | 39850 | 39850 | 39900 | 39800 | 4887 |
| 373 | 20250306 | 131100 | 77941209725 | 39850 | 39800 | 39850 | 39800 | 841 |
| 374 | 20250306 | 131000 | 77907718325 | 39800 | 39850 | 39850 | 39800 | 2883 |
| 375 | 20250306 | 130900 | 77792925725 | 39850 | 39875 | 39900 | 39800 | 3451 |
| 376 | 20250306 | 130800 | 77655411675 | 39850 | 39900 | 39900 | 39850 | 707 |
| 377 | 20250306 | 130700 | 77627228025 | 39900 | 39900 | 39900 | 39850 | 496 |
| 378 | 20250306 | 130600 | 77607449400 | 39900 | 39900 | 39900 | 39850 | 1406 |
| 379 | 20250306 | 130500 | 77551403400 | 39900 | 39900 | 39900 | 39850 | 545 |
| 380 | 20250306 | 130400 | 77529672950 | 39850 | 39875 | 39900 | 39850 | 1602 |
| 381 | 20250306 | 130300 | 77465774675 | 39900 | 39850 | 39900 | 39800 | 1567 |
| 382 | 20250306 | 130200 | 77403323825 | 39850 | 39850 | 39850 | 39800 | 1169 |
| 383 | 20250306 | 130100 | 77356762125 | 39850 | 39800 | 39900 | 39800 | 1582 |
| 384 | 20250306 | 130000 | 77293705525 | 39800 | 39850 | 39900 | 39800 | 790 |
| 385 | 20250306 | 125900 | 77262228100 | 39850 | 39900 | 39900 | 39800 | 3873 |
| 386 | 20250306 | 125800 | 77107868575 | 39900 | 39900 | 39900 | 39850 | 1045 |
| 387 | 20250306 | 125700 | 77066209450 | 39900 | 39950 | 39950 | 39900 | 3325 |
| 388 | 20250306 | 125600 | 76933538875 | 39950 | 39925 | 39950 | 39900 | 735 |
| 389 | 20250306 | 125500 | 76904181175 | 39950 | 39900 | 39950 | 39850 | 1020 |
| 390 | 20250306 | 125400 | 76863481875 | 39900 | 39900 | 39950 | 39850 | 365 |
| 391 | 20250306 | 125300 | 76848922275 | 39900 | 39900 | 39950 | 39900 | 2367 |
| 392 | 20250306 | 125200 | 76754465750 | 39900 | 39975 | 40000 | 39900 | 1996 |
| 393 | 20250306 | 125100 | 76674735900 | 39950 | 39950 | 39950 | 39900 | 1291 |
| 394 | 20250306 | 125000 | 76623167825 | 39950 | 39950 | 39950 | 39900 | 1226 |
| 395 | 20250306 | 124900 | 76574199275 | 39950 | 39900 | 40000 | 39900 | 486 |
| 396 | 20250306 | 124800 | 76554787400 | 39900 | 39950 | 39950 | 39900 | 699 |
| 397 | 20250306 | 124700 | 76526875150 | 39950 | 39950 | 40000 | 39900 | 947 |
| 398 | 20250306 | 124600 | 76489054300 | 39950 | 39950 | 40000 | 39900 | 2000 |
| 399 | 20250306 | 124500 | 76409147350 | 39950 | 39950 | 39950 | 39850 | 1356 |
| 400 | 20250306 | 124400 | 76355030625 | 39950 | 39950 | 39950 | 39900 | 483 |
| 401 | 20250306 | 124300 | 76335744050 | 39950 | 39900 | 39950 | 39850 | 665 |
| 402 | 20250306 | 124200 | 76309208825 | 39900 | 39900 | 39950 | 39850 | 1411 |
| 403 | 20250306 | 124100 | 76252926450 | 39900 | 39900 | 39900 | 39850 | 1102 |
| 404 | 20250306 | 124000 | 76208976450 | 39900 | 39900 | 39900 | 39850 | 2072 |
| 405 | 20250306 | 123900 | 76126359800 | 39850 | 39900 | 39900 | 39850 | 946 |
| 406 | 20250306 | 123800 | 76088626875 | 39900 | 39850 | 39900 | 39850 | 1405 |
| 407 | 20250306 | 123700 | 76032605025 | 39800 | 39875 | 39900 | 39800 | 2907 |
| 408 | 20250306 | 123600 | 75916771500 | 39900 | 39900 | 39900 | 39850 | 1263 |
| 409 | 20250306 | 123500 | 75866395950 | 39900 | 39850 | 39900 | 39800 | 986 |
| 410 | 20250306 | 123400 | 75827111650 | 39800 | 39850 | 39900 | 39800 | 2604 |
| 411 | 20250306 | 123300 | 75723358850 | 39850 | 39850 | 39875 | 39800 | 947 |
| 412 | 20250306 | 123200 | 75685627025 | 39825 | 39850 | 39850 | 39800 | 633 |
| 413 | 20250306 | 123100 | 75660412650 | 39850 | 40000 | 40000 | 39800 | 3866 |
| 414 | 20250306 | 123000 | 75506234850 | 40000 | 39950 | 40000 | 39900 | 1858 |
| 415 | 20250306 | 122900 | 75432017350 | 39900 | 39950 | 39950 | 39900 | 1233 |
| 416 | 20250306 | 122800 | 75382804975 | 39950 | 39925 | 39950 | 39900 | 807 |
| 417 | 20250306 | 122700 | 75350576100 | 39900 | 40000 | 40000 | 39900 | 1051 |
| 418 | 20250306 | 122600 | 75308591400 | 40000 | 40050 | 40050 | 39900 | 4610 |
| 419 | 20250306 | 122500 | 75124365350 | 40050 | 39950 | 40050 | 39900 | 4863 |
| 420 | 20250306 | 122400 | 74929921700 | 39900 | 39900 | 39950 | 39900 | 2876 |
| 421 | 20250306 | 122300 | 74815157500 | 39900 | 39775 | 39900 | 39750 | 6227 |
| 422 | 20250306 | 122200 | 74566985925 | 39775 | 39700 | 39800 | 39650 | 3617 |
| 423 | 20250306 | 122100 | 74423308625 | 39650 | 39675 | 39700 | 39650 | 811 |
| 424 | 20250306 | 122000 | 74391132725 | 39675 | 39750 | 39750 | 39675 | 1868 |
| 425 | 20250306 | 121900 | 74316967925 | 39700 | 39750 | 39750 | 39700 | 2101 |
| 426 | 20250306 | 121800 | 74233531550 | 39700 | 39725 | 39750 | 39700 | 1287 |
| 427 | 20250306 | 121700 | 74182432225 | 39725 | 39700 | 39800 | 39650 | 2657 |
| 428 | 20250306 | 121600 | 74076888625 | 39650 | 39700 | 39700 | 39650 | 2768 |
| 429 | 20250306 | 121500 | 73967109725 | 39700 | 39700 | 39750 | 39650 | 2995 |
| 430 | 20250306 | 121400 | 73848233800 | 39700 | 39750 | 39750 | 39650 | 1904 |
| 431 | 20250306 | 121300 | 73772700325 | 39700 | 39800 | 39800 | 39650 | 16399 |
| 432 | 20250306 | 121200 | 73121742275 | 39750 | 39800 | 39850 | 39750 | 1724 |
| 433 | 20250306 | 121100 | 73053185950 | 39800 | 39800 | 39800 | 39750 | 1648 |
| 434 | 20250306 | 121000 | 72987600900 | 39800 | 39750 | 39800 | 39750 | 1444 |
| 435 | 20250306 | 120900 | 72930188550 | 39800 | 39800 | 39800 | 39750 | 2019 |
| 436 | 20250306 | 120800 | 72849859550 | 39800 | 39800 | 39800 | 39750 | 3180 |
| 437 | 20250306 | 120700 | 72723356575 | 39800 | 39800 | 39850 | 39750 | 3214 |
| 438 | 20250306 | 120600 | 72595434575 | 39800 | 39850 | 39850 | 39800 | 1016 |
| 439 | 20250306 | 120500 | 72554988575 | 39800 | 39850 | 39850 | 39800 | 3969 |
| 440 | 20250306 | 120400 | 72397010225 | 39800 | 39850 | 39850 | 39800 | 4191 |
| 441 | 20250306 | 120300 | 72230149400 | 39800 | 39900 | 39900 | 39800 | 3744 |
| 442 | 20250306 | 120200 | 72080948400 | 39850 | 39900 | 39900 | 39850 | 566 |
| 443 | 20250306 | 120100 | 72058376600 | 39900 | 39875 | 39900 | 39850 | 2171 |
| 444 | 20250306 | 120000 | 71971845875 | 39900 | 39950 | 39950 | 39850 | 1655 |
| 445 | 20250306 | 115900 | 71905809075 | 39950 | 39900 | 39950 | 39900 | 2063 |
| 446 | 20250306 | 115800 | 71823487875 | 39950 | 39900 | 39950 | 39900 | 641 |
| 447 | 20250306 | 115700 | 71797893000 | 39950 | 39950 | 39950 | 39900 | 1309 |
| 448 | 20250306 | 115600 | 71745620875 | 39950 | 39950 | 39950 | 39900 | 545 |
| 449 | 20250306 | 115500 | 71723863925 | 39950 | 39950 | 39950 | 39900 | 1096 |
| 450 | 20250306 | 115400 | 71680122375 | 39950 | 39900 | 39950 | 39900 | 943 |
| 451 | 20250306 | 115300 | 71642457600 | 39950 | 39950 | 39950 | 39900 | 1027 |
| 452 | 20250306 | 115200 | 71601450800 | 39900 | 39850 | 39950 | 39850 | 1290 |
| 453 | 20250306 | 115100 | 71549978750 | 39900 | 39900 | 39900 | 39850 | 586 |
| 454 | 20250306 | 115000 | 71526610050 | 39900 | 39900 | 39900 | 39850 | 455 |
| 455 | 20250306 | 114900 | 71508464050 | 39900 | 39900 | 39900 | 39850 | 677 |
| 456 | 20250306 | 114800 | 71481468300 | 39850 | 39900 | 39950 | 39850 | 838 |
| 457 | 20250306 | 114700 | 71448058075 | 39950 | 39950 | 39950 | 39850 | 1940 |
| 458 | 20250306 | 114600 | 71370703075 | 39900 | 39900 | 39950 | 39850 | 3797 |
| 459 | 20250306 | 114500 | 71219223475 | 39850 | 39900 | 39900 | 39850 | 688 |
| 460 | 20250306 | 114400 | 71191786675 | 39850 | 39900 | 39900 | 39850 | 900 |
| 461 | 20250306 | 114300 | 71155914325 | 39900 | 39900 | 39900 | 39800 | 1478 |
| 462 | 20250306 | 114200 | 71097012200 | 39900 | 39850 | 39900 | 39850 | 1734 |
| 463 | 20250306 | 114100 | 71027901475 | 39900 | 39900 | 39900 | 39850 | 974 |
| 464 | 20250306 | 114000 | 70989077375 | 39850 | 39850 | 39900 | 39800 | 1665 |
| 465 | 20250306 | 113900 | 70922738300 | 39850 | 39850 | 39850 | 39800 | 1621 |
| 466 | 20250306 | 113800 | 70858149975 | 39850 | 39850 | 39850 | 39800 | 837 |
| 467 | 20250306 | 113700 | 70824807675 | 39850 | 39900 | 39900 | 39800 | 1045 |
| 468 | 20250306 | 113600 | 70783157175 | 39900 | 39850 | 39900 | 39800 | 1863 |
| 469 | 20250306 | 113500 | 70708952825 | 39850 | 39900 | 39900 | 39800 | 1637 |
| 470 | 20250306 | 113400 | 70643707875 | 39850 | 39900 | 39900 | 39850 | 732 |
| 471 | 20250306 | 113300 | 70614531275 | 39850 | 39850 | 39900 | 39850 | 598 |
| 472 | 20250306 | 113200 | 70590695550 | 39900 | 39900 | 39900 | 39850 | 285 |
| 473 | 20250306 | 113100 | 70579330200 | 39900 | 39850 | 39900 | 39850 | 854 |
| 474 | 20250306 | 113000 | 70545285200 | 39900 | 39850 | 39900 | 39800 | 1136 |
| 475 | 20250306 | 112900 | 70500014725 | 39825 | 39900 | 39900 | 39800 | 2278 |
| 476 | 20250306 | 112800 | 70409285700 | 39900 | 39950 | 39950 | 39850 | 8069 |
| 477 | 20250306 | 112700 | 70087328000 | 39950 | 40000 | 40000 | 39900 | 369 |
| 478 | 20250306 | 112600 | 70072591400 | 40000 | 39950 | 40000 | 39850 | 8835 |
| 479 | 20250306 | 112500 | 69719670250 | 39950 | 39950 | 39950 | 39900 | 838 |
| 480 | 20250306 | 112400 | 69686229900 | 39900 | 39900 | 39950 | 39850 | 2454 |
| 481 | 20250306 | 112300 | 69588315250 | 39900 | 39850 | 39900 | 39800 | 1163 |
| 482 | 20250306 | 112200 | 69541942200 | 39800 | 39800 | 39850 | 39750 | 894 |
| 483 | 20250306 | 112100 | 69506352450 | 39800 | 39850 | 39850 | 39800 | 2868 |
| 484 | 20250306 | 112000 | 69392192375 | 39850 | 39800 | 39900 | 39800 | 2973 |
| 485 | 20250306 | 111900 | 69273818575 | 39850 | 39900 | 39950 | 39825 | 6829 |
| 486 | 20250306 | 111800 | 69001450200 | 39950 | 39900 | 39950 | 39900 | 1148 |
| 487 | 20250306 | 111700 | 68955624250 | 39950 | 39950 | 40000 | 39900 | 2485 |
| 488 | 20250306 | 111600 | 68856344000 | 39950 | 40050 | 40050 | 39950 | 2039 |
| 489 | 20250306 | 111500 | 68774793550 | 40050 | 40050 | 40100 | 40000 | 768 |
| 490 | 20250306 | 111400 | 68744038925 | 40050 | 40000 | 40050 | 40000 | 3094 |
| 491 | 20250306 | 111300 | 68620179175 | 40050 | 40000 | 40050 | 40000 | 1632 |
| 492 | 20250306 | 111200 | 68554890675 | 40050 | 40025 | 40050 | 40000 | 619 |
| 493 | 20250306 | 111100 | 68530113250 | 40025 | 40050 | 40050 | 40000 | 998 |
| 494 | 20250306 | 111000 | 68490189925 | 40000 | 40050 | 40050 | 40000 | 725 |
| 495 | 20250306 | 110900 | 68461178675 | 40000 | 39950 | 40000 | 39950 | 5383 |
| 496 | 20250306 | 110800 | 68245897225 | 39950 | 39950 | 40000 | 39950 | 794 |
| 497 | 20250306 | 110700 | 68214169325 | 40000 | 40000 | 40000 | 39950 | 744 |
| 498 | 20250306 | 110600 | 68184423425 | 40000 | 39950 | 40000 | 39950 | 942 |
| 499 | 20250306 | 110500 | 68146783575 | 40000 | 40000 | 40000 | 39900 | 878 |
| 500 | 20250306 | 110400 | 68111715650 | 39950 | 39950 | 40000 | 39850 | 2200 |
| 501 | 20250306 | 110300 | 68023903100 | 39950 | 39900 | 39950 | 39850 | 1318 |
| 502 | 20250306 | 110200 | 67971322550 | 39900 | 39900 | 39950 | 39850 | 1576 |
| 503 | 20250306 | 110100 | 67908432200 | 39900 | 39875 | 39950 | 39850 | 966 |
| 504 | 20250306 | 110000 | 67869893050 | 39850 | 39850 | 39875 | 39800 | 3040 |
| 505 | 20250306 | 105900 | 67748863875 | 39800 | 39800 | 39850 | 39750 | 5366 |
| 506 | 20250306 | 105800 | 67535308675 | 39850 | 39850 | 39850 | 39800 | 7113 |
| 507 | 20250306 | 105700 | 67252098125 | 39800 | 40000 | 40000 | 39800 | 6225 |
| 508 | 20250306 | 105600 | 67003909425 | 40000 | 39900 | 40000 | 39900 | 2538 |
| 509 | 20250306 | 105500 | 66902472675 | 39900 | 39850 | 39950 | 39850 | 2889 |
| 510 | 20250306 | 105400 | 66787260175 | 39850 | 39900 | 39900 | 39850 | 2992 |
| 511 | 20250306 | 105300 | 66667959200 | 39900 | 39850 | 39950 | 39850 | 1946 |
| 512 | 20250306 | 105200 | 66590323250 | 39900 | 39900 | 39900 | 39850 | 1978 |
| 513 | 20250306 | 105100 | 66511470450 | 39900 | 39800 | 39950 | 39800 | 4293 |
| 514 | 20250306 | 105000 | 66340257100 | 39800 | 39800 | 39850 | 39750 | 6270 |
| 515 | 20250306 | 104900 | 66090802650 | 39750 | 39850 | 39850 | 39750 | 14842 |
| 516 | 20250306 | 104800 | 65500519750 | 39850 | 39950 | 40000 | 39850 | 7879 |
| 517 | 20250306 | 104700 | 65186155250 | 39950 | 40050 | 40050 | 39950 | 7100 |
| 518 | 20250306 | 104600 | 64902230850 | 40050 | 40100 | 40100 | 40000 | 3787 |
| 519 | 20250306 | 104500 | 64750527300 | 40100 | 40100 | 40100 | 40050 | 1448 |
| 520 | 20250306 | 104400 | 64692488250 | 40100 | 40100 | 40100 | 40050 | 659 |
| 521 | 20250306 | 104300 | 64666082150 | 40050 | 40050 | 40100 | 40050 | 865 |
| 522 | 20250306 | 104200 | 64631430100 | 40050 | 40050 | 40100 | 40000 | 1154 |
| 523 | 20250306 | 104100 | 64585228600 | 40000 | 40100 | 40150 | 40000 | 3466 |
| 524 | 20250306 | 104000 | 64446275025 | 40100 | 40100 | 40100 | 40000 | 8656 |
| 525 | 20250306 | 103900 | 64099867125 | 40100 | 40250 | 40300 | 40050 | 9604 |
| 526 | 20250306 | 103800 | 63714121400 | 40300 | 40250 | 40350 | 40250 | 1843 |
| 527 | 20250306 | 103700 | 63639844900 | 40300 | 40300 | 40300 | 40200 | 4197 |
| 528 | 20250306 | 103600 | 63470843050 | 40250 | 40300 | 40300 | 40200 | 3048 |
| 529 | 20250306 | 103500 | 63348119050 | 40300 | 40350 | 40400 | 40200 | 6849 |
| 530 | 20250306 | 103400 | 63072180050 | 40400 | 40350 | 40400 | 40300 | 3369 |
| 531 | 20250306 | 103300 | 62936143925 | 40350 | 40350 | 40400 | 40300 | 2844 |
| 532 | 20250306 | 103200 | 62821410550 | 40300 | 40400 | 40400 | 40300 | 3972 |
| 533 | 20250306 | 103100 | 62661096475 | 40350 | 40300 | 40400 | 40250 | 6006 |
| 534 | 20250306 | 103000 | 62418899825 | 40300 | 40250 | 40350 | 40150 | 5080 |
| 535 | 20250306 | 102900 | 62214336025 | 40200 | 40150 | 40250 | 40100 | 3671 |
| 536 | 20250306 | 102800 | 62066815775 | 40150 | 40200 | 40200 | 40100 | 5194 |
| 537 | 20250306 | 102700 | 61858141625 | 40150 | 40200 | 40200 | 40150 | 3491 |
| 538 | 20250306 | 102600 | 61717853775 | 40150 | 40150 | 40200 | 40100 | 3454 |
| 539 | 20250306 | 102500 | 61579198725 | 40100 | 40100 | 40150 | 40100 | 2392 |
| 540 | 20250306 | 102400 | 61483267175 | 40150 | 40150 | 40200 | 40100 | 3282 |
| 541 | 20250306 | 102300 | 61351516125 | 40100 | 40150 | 40150 | 40100 | 1105 |
| 542 | 20250306 | 102200 | 61307176775 | 40150 | 40000 | 40200 | 39950 | 5612 |
| 543 | 20250306 | 102100 | 61082274175 | 39950 | 40000 | 40000 | 39950 | 1361 |
| 544 | 20250306 | 102000 | 61027896075 | 40000 | 40000 | 40050 | 39950 | 3950 |
| 545 | 20250306 | 101900 | 60869920225 | 40000 | 40000 | 40050 | 39950 | 3731 |
| 546 | 20250306 | 101800 | 60720726425 | 39950 | 39900 | 40000 | 39900 | 4305 |
| 547 | 20250306 | 101700 | 60548804500 | 39900 | 40050 | 40050 | 39900 | 6218 |
| 548 | 20250306 | 101600 | 60300291700 | 40000 | 40000 | 40050 | 40000 | 2855 |
| 549 | 20250306 | 101500 | 60186034450 | 40000 | 40050 | 40100 | 40000 | 2994 |
| 550 | 20250306 | 101400 | 60066164250 | 40100 | 40150 | 40150 | 40050 | 2688 |
| 551 | 20250306 | 101300 | 59958388975 | 40100 | 40000 | 40200 | 40000 | 2694 |
| 552 | 20250306 | 101200 | 59850385075 | 40050 | 40000 | 40100 | 40000 | 4061 |
| 553 | 20250306 | 101100 | 59687788025 | 40000 | 40050 | 40100 | 39950 | 3663 |
| 554 | 20250306 | 101000 | 59541250175 | 40000 | 40000 | 40100 | 40000 | 3546 |
| 555 | 20250306 | 100900 | 59399337275 | 40000 | 40150 | 40150 | 40000 | 8831 |
| 556 | 20250306 | 100800 | 59045645625 | 40150 | 40150 | 40200 | 40150 | 1427 |
| 557 | 20250306 | 100700 | 58988330025 | 40200 | 40250 | 40300 | 40100 | 6292 |
| 558 | 20250306 | 100600 | 58735693475 | 40250 | 40150 | 40300 | 40150 | 7210 |
| 559 | 20250306 | 100500 | 58445421075 | 40200 | 40200 | 40250 | 40150 | 2751 |
| 560 | 20250306 | 100400 | 58334839075 | 40150 | 40200 | 40250 | 40150 | 5223 |
| 561 | 20250306 | 100300 | 58124884125 | 40200 | 40200 | 40250 | 40150 | 1461 |
| 562 | 20250306 | 100200 | 58066195175 | 40150 | 40150 | 40250 | 40100 | 6994 |
| 563 | 20250306 | 100100 | 57785167725 | 40200 | 40150 | 40200 | 40100 | 3252 |
| 564 | 20250306 | 100000 | 57654569775 | 40150 | 40150 | 40250 | 40100 | 10304 |
| 565 | 20250306 | 095900 | 57240464450 | 40150 | 40050 | 40150 | 39950 | 6485 |
| 566 | 20250306 | 095800 | 56980808375 | 40000 | 40100 | 40100 | 40000 | 5415 |
| 567 | 20250306 | 095700 | 56763937325 | 40100 | 39800 | 40150 | 39800 | 17905 |
| 568 | 20250306 | 095600 | 56047480925 | 39750 | 39700 | 39850 | 39700 | 10265 |
| 569 | 20250306 | 095500 | 55639328825 | 39700 | 39800 | 39850 | 39650 | 11410 |
| 570 | 20250306 | 095400 | 55185984275 | 39800 | 39850 | 39900 | 39750 | 16324 |
| 571 | 20250306 | 095300 | 54536408750 | 39850 | 39950 | 40000 | 39850 | 8839 |
| 572 | 20250306 | 095200 | 54183732600 | 39950 | 39950 | 40000 | 39900 | 17694 |
| 573 | 20250306 | 095100 | 53476674200 | 40000 | 40000 | 40050 | 39950 | 7911 |
| 574 | 20250306 | 095000 | 53160231700 | 40050 | 40000 | 40050 | 40000 | 2544 |
| 575 | 20250306 | 094900 | 53058428500 | 40000 | 40100 | 40100 | 39950 | 10172 |
| 576 | 20250306 | 094800 | 52651326650 | 40100 | 40050 | 40150 | 40000 | 13267 |
| 577 | 20250306 | 094700 | 52119757550 | 40050 | 40150 | 40150 | 39950 | 26926 |
| 578 | 20250306 | 094600 | 51041217750 | 40150 | 40200 | 40200 | 40100 | 5127 |
| 579 | 20250306 | 094500 | 50835339300 | 40200 | 40100 | 40250 | 40100 | 6692 |
| 580 | 20250306 | 094400 | 50566402925 | 40100 | 40250 | 40250 | 40100 | 14952 |
| 581 | 20250306 | 094300 | 49965901775 | 40200 | 40350 | 40375 | 40200 | 11766 |
| 582 | 20250306 | 094200 | 49492100300 | 40350 | 40350 | 40400 | 40350 | 2472 |
| 583 | 20250306 | 094100 | 49392310300 | 40350 | 40300 | 40400 | 40300 | 4785 |
| 584 | 20250306 | 094000 | 49199221400 | 40350 | 40400 | 40450 | 40300 | 6936 |
| 585 | 20250306 | 093900 | 48919355050 | 40400 | 40400 | 40500 | 40400 | 8842 |
| 586 | 20250306 | 093800 | 48561780700 | 40450 | 40450 | 40450 | 40350 | 4315 |
| 587 | 20250306 | 093700 | 48387371800 | 40400 | 40450 | 40500 | 40350 | 9515 |
| 588 | 20250306 | 093600 | 48002877625 | 40450 | 40400 | 40450 | 40350 | 3937 |
| 589 | 20250306 | 093500 | 47843806375 | 40400 | 40350 | 40400 | 40350 | 6213 |
| 590 | 20250306 | 093400 | 47593037500 | 40400 | 40450 | 40500 | 40300 | 10592 |
| 591 | 20250306 | 093300 | 47165447450 | 40450 | 40500 | 40550 | 40450 | 4260 |
| 592 | 20250306 | 093200 | 46993038575 | 40550 | 40450 | 40600 | 40350 | 5371 |
| 593 | 20250306 | 093100 | 46775576925 | 40450 | 40400 | 40500 | 40350 | 6076 |
| 594 | 20250306 | 093000 | 46529982925 | 40450 | 40500 | 40550 | 40350 | 9969 |
| 595 | 20250306 | 092900 | 46126905675 | 40450 | 40400 | 40550 | 40350 | 11204 |
| 596 | 20250306 | 092800 | 45673411850 | 40350 | 40350 | 40400 | 40300 | 4578 |
| 597 | 20250306 | 092700 | 45488618525 | 40350 | 40350 | 40450 | 40350 | 6024 |
| 598 | 20250306 | 092600 | 45245403175 | 40350 | 40350 | 40450 | 40200 | 11115 |
| 599 | 20250306 | 092500 | 44797171250 | 40350 | 40250 | 40400 | 40250 | 13647 |
| 600 | 20250306 | 092400 | 44247071050 | 40250 | 40350 | 40450 | 40200 | 17600 |
| 601 | 20250306 | 092300 | 43537958475 | 40350 | 40400 | 40450 | 40250 | 27579 |
| 602 | 20250306 | 092200 | 42426230375 | 40450 | 40500 | 40550 | 40350 | 6660 |
| 603 | 20250306 | 092100 | 42156750225 | 40550 | 40300 | 40550 | 40250 | 19101 |
| 604 | 20250306 | 092000 | 41385870800 | 40300 | 40450 | 40475 | 40300 | 11595 |
| 605 | 20250306 | 091900 | 40917873650 | 40400 | 40500 | 40600 | 40400 | 13790 |
| 606 | 20250306 | 091800 | 40359825000 | 40550 | 40550 | 40600 | 40400 | 19996 |
| 607 | 20250306 | 091700 | 39550533550 | 40550 | 40700 | 40700 | 40550 | 7236 |
| 608 | 20250306 | 091600 | 39256636250 | 40700 | 40550 | 40800 | 40500 | 19866 |
| 609 | 20250306 | 091500 | 38449386950 | 40550 | 40950 | 40950 | 40550 | 30668 |
| 610 | 20250306 | 091400 | 37199504675 | 40950 | 40850 | 41000 | 40850 | 15649 |
| 611 | 20250306 | 091300 | 36559015525 | 40850 | 40800 | 40900 | 40800 | 18865 |
| 612 | 20250306 | 091200 | 35788085150 | 40850 | 40700 | 40900 | 40700 | 14467 |
| 613 | 20250306 | 091100 | 35197896425 | 40700 | 40700 | 40750 | 40550 | 24145 |
| 614 | 20250306 | 091000 | 34216650825 | 40700 | 40400 | 40700 | 40300 | 23897 |
| 615 | 20250306 | 090900 | 33249480800 | 40350 | 41000 | 41000 | 40300 | 68769 |
| 616 | 20250306 | 090800 | 30453864425 | 41000 | 40900 | 41100 | 40850 | 40874 |
| 617 | 20250306 | 090700 | 28778459800 | 40850 | 40750 | 40900 | 40700 | 19055 |
| 618 | 20250306 | 090600 | 28001265525 | 40800 | 41300 | 41350 | 40600 | 72104 |
| 619 | 20250306 | 090500 | 25048762250 | 41250 | 41550 | 41600 | 41250 | 54387 |
| 620 | 20250306 | 090400 | 22795315775 | 41500 | 41450 | 41800 | 41400 | 87438 |
| 621 | 20250306 | 090300 | 19158857175 | 41450 | 41350 | 41500 | 41350 | 50701 |
| 622 | 20250306 | 090200 | 17059450200 | 41450 | 41450 | 41600 | 41250 | 98189 |
| 623 | 20250306 | 090100 | 12991948450 | 41450 | 40900 | 41500 | 40850 | 149197 |
| 624 | 20250306 | 090000 | 6839750550 | 40900 | 41100 | 41100 | 40600 | 166880 |