32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 184700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 4383 |
| 3 | 20250306 | 184600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20250306 | 184500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20250306 | 184400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20250306 | 184300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20250306 | 184200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20250306 | 184100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20250306 | 184000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20250306 | 183900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20250306 | 183800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20250306 | 183700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20250306 | 183600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20250306 | 183500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20250306 | 183400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20250306 | 183300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20250306 | 183200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20250306 | 183100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20250306 | 183000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20250306 | 182900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20250306 | 182800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20250306 | 182700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20250306 | 182600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20250306 | 182500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20250306 | 182400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20250306 | 182300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20250306 | 182200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20250306 | 182100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20250306 | 182000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20250306 | 181900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20250306 | 181800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20250306 | 181700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 4383 |
| 33 | 20250306 | 181600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20250306 | 181500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20250306 | 181400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20250306 | 181300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20250306 | 181200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20250306 | 181100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20250306 | 181000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20250306 | 180900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20250306 | 180800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20250306 | 180700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20250306 | 180600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20250306 | 180500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20250306 | 180400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20250306 | 180300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20250306 | 180200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20250306 | 180100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20250306 | 180000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20250306 | 175900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20250306 | 175800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20250306 | 175700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20250306 | 175600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20250306 | 175500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20250306 | 175400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20250306 | 175300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20250306 | 175200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20250306 | 175100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20250306 | 175000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20250306 | 174900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20250306 | 174800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20250306 | 174700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 4383 |
| 63 | 20250306 | 174600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20250306 | 174500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20250306 | 174400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20250306 | 174300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20250306 | 174200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20250306 | 174100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20250306 | 174000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20250306 | 173900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20250306 | 173800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20250306 | 173700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20250306 | 173600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20250306 | 173500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20250306 | 173400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20250306 | 173300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20250306 | 173200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20250306 | 173100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20250306 | 173000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20250306 | 172900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20250306 | 172800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20250306 | 172700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20250306 | 172600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20250306 | 172500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20250306 | 172400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20250306 | 172300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20250306 | 172200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20250306 | 172100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20250306 | 172000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20250306 | 171900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20250306 | 171800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20250306 | 171700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 4383 |
| 93 | 20250306 | 171600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20250306 | 171500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20250306 | 171400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20250306 | 171300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20250306 | 171200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20250306 | 171100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20250306 | 171000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20250306 | 170900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20250306 | 170800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20250306 | 170700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20250306 | 170600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20250306 | 170500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20250306 | 170400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20250306 | 170300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20250306 | 170200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20250306 | 170100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20250306 | 170000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20250306 | 165900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20250306 | 165800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20250306 | 165700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20250306 | 165600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20250306 | 165500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20250306 | 165400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20250306 | 165300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20250306 | 165200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20250306 | 165100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20250306 | 165000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20250306 | 164900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20250306 | 164800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20250306 | 164700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 4383 |
| 123 | 20250306 | 164600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20250306 | 164500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20250306 | 164400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20250306 | 164300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20250306 | 164200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20250306 | 164100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20250306 | 164000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20250306 | 163900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20250306 | 163800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20250306 | 163700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20250306 | 163600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20250306 | 163500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20250306 | 163400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20250306 | 163300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20250306 | 163200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20250306 | 163100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20250306 | 163000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20250306 | 162900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20250306 | 162800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20250306 | 162700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20250306 | 162600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20250306 | 162500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20250306 | 162400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20250306 | 162300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20250306 | 162200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20250306 | 162100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20250306 | 162000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20250306 | 161900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20250306 | 161800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20250306 | 161700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 4383 |
| 153 | 20250306 | 161600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20250306 | 161500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20250306 | 161400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20250306 | 161300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20250306 | 161200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20250306 | 161100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20250306 | 161000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20250306 | 160900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20250306 | 160800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20250306 | 160700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20250306 | 160600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20250306 | 160500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20250306 | 160400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20250306 | 160300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20250306 | 160200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20250306 | 160100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20250306 | 160000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20250306 | 155900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20250306 | 155800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20250306 | 155700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20250306 | 155600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20250306 | 155500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20250306 | 155400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20250306 | 155300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20250306 | 155200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20250306 | 155100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20250306 | 155000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20250306 | 154900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20250306 | 154800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20250306 | 154700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 4383 |
| 183 | 20250306 | 154600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20250306 | 154500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20250306 | 154400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20250306 | 154300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20250306 | 154200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20250306 | 154100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20250306 | 154000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20250306 | 153900 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20250306 | 153800 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20250306 | 153700 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20250306 | 153600 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20250306 | 153500 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20250306 | 153400 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20250306 | 153300 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20250306 | 153200 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20250306 | 153100 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20250306 | 153000 | 13498231400 | 33550 | 33550 | 33550 | 33550 | 4383 |
| 200 | 20250306 | 152900 | 13351181750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20250306 | 152800 | 13351181750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20250306 | 152700 | 13351181750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20250306 | 152600 | 13351181750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20250306 | 152500 | 13351181750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20250306 | 152400 | 13351181750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20250306 | 152300 | 13351181750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20250306 | 152200 | 13351181750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20250306 | 152100 | 13351181750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20250306 | 152000 | 13351181750 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20250306 | 151900 | 13351181750 | 33600 | 33700 | 33700 | 33600 | 133 |
| 211 | 20250306 | 151800 | 13346706600 | 33600 | 33600 | 33700 | 33600 | 248 |
| 212 | 20250306 | 151700 | 13338361800 | 33600 | 33500 | 33650 | 33500 | 136 |
| 213 | 20250306 | 151600 | 13333795150 | 33650 | 33550 | 33650 | 33500 | 654 |
| 214 | 20250306 | 151500 | 13311828800 | 33500 | 33550 | 33600 | 33500 | 362 |
| 215 | 20250306 | 151400 | 13299686000 | 33550 | 33550 | 33600 | 33550 | 280 |
| 216 | 20250306 | 151300 | 13290289750 | 33550 | 33550 | 33600 | 33500 | 643 |
| 217 | 20250306 | 151200 | 13268720750 | 33550 | 33550 | 33600 | 33550 | 488 |
| 218 | 20250306 | 151100 | 13252345550 | 33550 | 33600 | 33600 | 33550 | 458 |
| 219 | 20250306 | 151000 | 13236967500 | 33550 | 33550 | 33600 | 33550 | 953 |
| 220 | 20250306 | 150900 | 13204990700 | 33550 | 33550 | 33600 | 33550 | 572 |
| 221 | 20250306 | 150800 | 13185797850 | 33550 | 33450 | 33600 | 33450 | 1390 |
| 222 | 20250306 | 150700 | 13139172200 | 33450 | 33400 | 33450 | 33400 | 515 |
| 223 | 20250306 | 150600 | 13121962700 | 33450 | 33400 | 33500 | 33400 | 823 |
| 224 | 20250306 | 150500 | 13094450550 | 33400 | 33450 | 33500 | 33400 | 598 |
| 225 | 20250306 | 150400 | 13074463200 | 33450 | 33450 | 33500 | 33400 | 1066 |
| 226 | 20250306 | 150300 | 13038778650 | 33500 | 33500 | 33550 | 33450 | 1027 |
| 227 | 20250306 | 150200 | 13004357400 | 33550 | 33450 | 33550 | 33450 | 1767 |
| 228 | 20250306 | 150100 | 12945171650 | 33450 | 33400 | 33450 | 33400 | 1554 |
| 229 | 20250306 | 150000 | 12893203725 | 33400 | 33400 | 33450 | 33400 | 358 |
| 230 | 20250306 | 145900 | 12881245750 | 33400 | 33400 | 33450 | 33400 | 329 |
| 231 | 20250306 | 145800 | 12870256950 | 33400 | 33450 | 33500 | 33400 | 491 |
| 232 | 20250306 | 145700 | 12853832550 | 33450 | 33400 | 33500 | 33400 | 1360 |
| 233 | 20250306 | 145600 | 12808390700 | 33400 | 33400 | 33450 | 33350 | 2304 |
| 234 | 20250306 | 145500 | 12731434850 | 33400 | 33400 | 33450 | 33400 | 226 |
| 235 | 20250306 | 145400 | 12723885550 | 33400 | 33450 | 33500 | 33400 | 2447 |
| 236 | 20250306 | 145300 | 12642128700 | 33450 | 33450 | 33500 | 33450 | 368 |
| 237 | 20250306 | 145200 | 12629817000 | 33450 | 33450 | 33500 | 33450 | 489 |
| 238 | 20250306 | 145100 | 12613459500 | 33450 | 33450 | 33500 | 33450 | 1488 |
| 239 | 20250306 | 145000 | 12563682350 | 33450 | 33450 | 33500 | 33450 | 491 |
| 240 | 20250306 | 144900 | 12547257050 | 33500 | 33500 | 33550 | 33500 | 2247 |
| 241 | 20250306 | 144800 | 12471973900 | 33500 | 33500 | 33550 | 33500 | 250 |
| 242 | 20250306 | 144700 | 12463596800 | 33550 | 33550 | 33550 | 33500 | 448 |
| 243 | 20250306 | 144600 | 12448587750 | 33500 | 33550 | 33600 | 33500 | 967 |
| 244 | 20250306 | 144500 | 12416143450 | 33550 | 33600 | 33600 | 33550 | 634 |
| 245 | 20250306 | 144400 | 12394872000 | 33600 | 33550 | 33600 | 33550 | 517 |
| 246 | 20250306 | 144300 | 12377524050 | 33550 | 33550 | 33600 | 33550 | 287 |
| 247 | 20250306 | 144200 | 12367892450 | 33550 | 33550 | 33600 | 33550 | 736 |
| 248 | 20250306 | 144100 | 12343198975 | 33550 | 33650 | 33650 | 33550 | 693 |
| 249 | 20250306 | 144000 | 12319917525 | 33600 | 33600 | 33650 | 33600 | 143 |
| 250 | 20250306 | 143900 | 12315112375 | 33600 | 33600 | 33650 | 33600 | 1191 |
| 251 | 20250306 | 143800 | 12275094575 | 33650 | 33600 | 33650 | 33600 | 856 |
| 252 | 20250306 | 143700 | 12246330625 | 33600 | 33600 | 33650 | 33600 | 943 |
| 253 | 20250306 | 143600 | 12214645575 | 33600 | 33600 | 33650 | 33600 | 130 |
| 254 | 20250306 | 143500 | 12210277375 | 33600 | 33650 | 33650 | 33600 | 199 |
| 255 | 20250306 | 143400 | 12203586375 | 33650 | 33600 | 33650 | 33600 | 160 |
| 256 | 20250306 | 143300 | 12198207625 | 33600 | 33600 | 33650 | 33550 | 255 |
| 257 | 20250306 | 143200 | 12189647875 | 33550 | 33550 | 33600 | 33550 | 153 |
| 258 | 20250306 | 143100 | 12184512125 | 33600 | 33550 | 33600 | 33550 | 150 |
| 259 | 20250306 | 143000 | 12179478825 | 33600 | 33600 | 33600 | 33550 | 502 |
| 260 | 20250306 | 142900 | 12162616275 | 33600 | 33600 | 33600 | 33550 | 95 |
| 261 | 20250306 | 142800 | 12159428225 | 33550 | 33600 | 33600 | 33550 | 277 |
| 262 | 20250306 | 142700 | 12150130375 | 33550 | 33600 | 33600 | 33550 | 203 |
| 263 | 20250306 | 142600 | 12143314675 | 33600 | 33600 | 33650 | 33600 | 1542 |
| 264 | 20250306 | 142500 | 12091490825 | 33600 | 33650 | 33650 | 33600 | 490 |
| 265 | 20250306 | 142400 | 12075008425 | 33600 | 33600 | 33600 | 33550 | 549 |
| 266 | 20250306 | 142300 | 12056570475 | 33550 | 33500 | 33600 | 33500 | 453 |
| 267 | 20250306 | 142200 | 12041375975 | 33500 | 33550 | 33550 | 33500 | 172 |
| 268 | 20250306 | 142100 | 12035612075 | 33550 | 33500 | 33550 | 33500 | 332 |
| 269 | 20250306 | 142000 | 12024480175 | 33550 | 33500 | 33550 | 33500 | 482 |
| 270 | 20250306 | 141900 | 12008325925 | 33500 | 33500 | 33550 | 33500 | 262 |
| 271 | 20250306 | 141800 | 11999547925 | 33500 | 33500 | 33550 | 33500 | 149 |
| 272 | 20250306 | 141700 | 11994554225 | 33550 | 33500 | 33550 | 33500 | 478 |
| 273 | 20250306 | 141600 | 11978522525 | 33500 | 33550 | 33550 | 33500 | 236 |
| 274 | 20250306 | 141500 | 11970616125 | 33500 | 33500 | 33550 | 33450 | 1090 |
| 275 | 20250306 | 141400 | 11934099125 | 33450 | 33450 | 33500 | 33450 | 782 |
| 276 | 20250306 | 141300 | 11907935975 | 33500 | 33450 | 33550 | 33450 | 1228 |
| 277 | 20250306 | 141200 | 11866850075 | 33500 | 33500 | 33550 | 33500 | 2077 |
| 278 | 20250306 | 141100 | 11797270325 | 33550 | 33550 | 33550 | 33500 | 303 |
| 279 | 20250306 | 141000 | 11787112225 | 33550 | 33550 | 33600 | 33500 | 388 |
| 280 | 20250306 | 140900 | 11774096425 | 33550 | 33600 | 33600 | 33500 | 5286 |
| 281 | 20250306 | 140800 | 11596689625 | 33650 | 33650 | 33700 | 33600 | 306 |
| 282 | 20250306 | 140700 | 11586392875 | 33600 | 33650 | 33700 | 33600 | 1015 |
| 283 | 20250306 | 140600 | 11552240525 | 33650 | 33650 | 33700 | 33650 | 113 |
| 284 | 20250306 | 140500 | 11548435525 | 33650 | 33700 | 33700 | 33650 | 423 |
| 285 | 20250306 | 140400 | 11534199425 | 33700 | 33650 | 33700 | 33650 | 27 |
| 286 | 20250306 | 140300 | 11533289725 | 33650 | 33650 | 33700 | 33650 | 56 |
| 287 | 20250306 | 140200 | 11531404975 | 33700 | 33650 | 33700 | 33650 | 235 |
| 288 | 20250306 | 140100 | 11523495075 | 33650 | 33700 | 33700 | 33650 | 13 |
| 289 | 20250306 | 140000 | 11523057125 | 33700 | 33700 | 33700 | 33650 | 135 |
| 290 | 20250306 | 135900 | 11518510225 | 33700 | 33650 | 33700 | 33650 | 6 |
| 291 | 20250306 | 135800 | 11518308125 | 33700 | 33650 | 33700 | 33650 | 123 |
| 292 | 20250306 | 135700 | 11514165775 | 33700 | 33650 | 33700 | 33650 | 254 |
| 293 | 20250306 | 135600 | 11505616825 | 33650 | 33650 | 33700 | 33650 | 83 |
| 294 | 20250306 | 135500 | 11502821075 | 33650 | 33700 | 33700 | 33650 | 1044 |
| 295 | 20250306 | 135400 | 11467687225 | 33700 | 33700 | 33700 | 33650 | 86 |
| 296 | 20250306 | 135300 | 11464790725 | 33650 | 33650 | 33700 | 33650 | 13 |
| 297 | 20250306 | 135200 | 11464353075 | 33700 | 33650 | 33700 | 33600 | 349 |
| 298 | 20250306 | 135100 | 11452607025 | 33600 | 33650 | 33650 | 33600 | 166 |
| 299 | 20250306 | 135000 | 11447024925 | 33650 | 33650 | 33650 | 33650 | 147 |
| 300 | 20250306 | 134900 | 11442078375 | 33650 | 33650 | 33650 | 33600 | 69 |
| 301 | 20250306 | 134800 | 11439756725 | 33650 | 33600 | 33650 | 33600 | 139 |
| 302 | 20250306 | 134700 | 11435085025 | 33650 | 33625 | 33650 | 33600 | 85 |
| 303 | 20250306 | 134600 | 11432225200 | 33600 | 33625 | 33625 | 33600 | 88 |
| 304 | 20250306 | 134500 | 11429267975 | 33625 | 33650 | 33650 | 33600 | 60 |
| 305 | 20250306 | 134400 | 11427250275 | 33650 | 33650 | 33650 | 33600 | 101 |
| 306 | 20250306 | 134300 | 11423853225 | 33650 | 33700 | 33700 | 33600 | 1102 |
| 307 | 20250306 | 134200 | 11386776825 | 33700 | 33700 | 33700 | 33700 | 143 |
| 308 | 20250306 | 134100 | 11381957725 | 33700 | 33650 | 33700 | 33650 | 34 |
| 309 | 20250306 | 134000 | 11380813275 | 33700 | 33650 | 33700 | 33650 | 49 |
| 310 | 20250306 | 133900 | 11379164225 | 33650 | 33700 | 33700 | 33650 | 232 |
| 311 | 20250306 | 133800 | 11371353375 | 33700 | 33700 | 33700 | 33700 | 0 |
| 312 | 20250306 | 133700 | 11371353375 | 33700 | 33700 | 33700 | 33650 | 83 |
| 313 | 20250306 | 133600 | 11368556425 | 33700 | 33650 | 33700 | 33650 | 16 |
| 314 | 20250306 | 133500 | 11368017475 | 33650 | 33650 | 33650 | 33600 | 190 |
| 315 | 20250306 | 133400 | 11361624075 | 33650 | 33650 | 33650 | 33600 | 120 |
| 316 | 20250306 | 133300 | 11357587175 | 33650 | 33600 | 33650 | 33600 | 126 |
| 317 | 20250306 | 133200 | 11353353525 | 33600 | 33750 | 33750 | 33600 | 1209 |
| 318 | 20250306 | 133100 | 11312683025 | 33750 | 33700 | 33750 | 33700 | 19 |
| 319 | 20250306 | 133000 | 11312042225 | 33750 | 33800 | 33800 | 33700 | 1096 |
| 320 | 20250306 | 132900 | 11275062825 | 33800 | 33750 | 33800 | 33750 | 171 |
| 321 | 20250306 | 132800 | 11269290025 | 33800 | 33800 | 33800 | 33750 | 75 |
| 322 | 20250306 | 132700 | 11266755075 | 33800 | 33750 | 33800 | 33750 | 150 |
| 323 | 20250306 | 132600 | 11261685175 | 33800 | 33700 | 33800 | 33700 | 462 |
| 324 | 20250306 | 132500 | 11246095325 | 33750 | 33750 | 33750 | 33700 | 7 |
| 325 | 20250306 | 132400 | 11245859325 | 33700 | 33700 | 33750 | 33700 | 93 |
| 326 | 20250306 | 132300 | 11242723775 | 33700 | 33700 | 33700 | 33700 | 43 |
| 327 | 20250306 | 132200 | 11241274675 | 33750 | 33750 | 33750 | 33700 | 67 |
| 328 | 20250306 | 132100 | 11239013525 | 33750 | 33700 | 33750 | 33700 | 301 |
| 329 | 20250306 | 132000 | 11228866575 | 33700 | 33700 | 33700 | 33700 | 248 |
| 330 | 20250306 | 131900 | 11220508975 | 33750 | 33750 | 33750 | 33700 | 46 |
| 331 | 20250306 | 131800 | 11218956775 | 33700 | 33750 | 33750 | 33700 | 27 |
| 332 | 20250306 | 131700 | 11218046525 | 33750 | 33700 | 33750 | 33700 | 7 |
| 333 | 20250306 | 131600 | 11217810375 | 33700 | 33750 | 33750 | 33700 | 64 |
| 334 | 20250306 | 131500 | 11215650625 | 33700 | 33700 | 33700 | 33700 | 101 |
| 335 | 20250306 | 131400 | 11212246925 | 33700 | 33700 | 33700 | 33650 | 53 |
| 336 | 20250306 | 131300 | 11210461125 | 33600 | 33750 | 33750 | 33600 | 46 |
| 337 | 20250306 | 131200 | 11208908775 | 33750 | 33700 | 33750 | 33700 | 190 |
| 338 | 20250306 | 131100 | 11202505725 | 33700 | 33700 | 33750 | 33650 | 1359 |
| 339 | 20250306 | 131000 | 11156737475 | 33650 | 33650 | 33700 | 33650 | 12 |
| 340 | 20250306 | 130900 | 11156333175 | 33700 | 33650 | 33700 | 33650 | 80 |
| 341 | 20250306 | 130800 | 11153637225 | 33650 | 33650 | 33650 | 33650 | 25 |
| 342 | 20250306 | 130700 | 11152795975 | 33650 | 33700 | 33700 | 33650 | 305 |
| 343 | 20250306 | 130600 | 11142528575 | 33675 | 33650 | 33700 | 33650 | 470 |
| 344 | 20250306 | 130500 | 11126711175 | 33650 | 33625 | 33650 | 33625 | 12 |
| 345 | 20250306 | 130400 | 11126307425 | 33650 | 33600 | 33650 | 33600 | 1218 |
| 346 | 20250306 | 130300 | 11085325825 | 33600 | 33600 | 33600 | 33600 | 593 |
| 347 | 20250306 | 130200 | 11065401025 | 33600 | 33600 | 33600 | 33600 | 785 |
| 348 | 20250306 | 130100 | 11039025025 | 33600 | 33600 | 33600 | 33600 | 118 |
| 349 | 20250306 | 130000 | 11035060225 | 33600 | 33550 | 33600 | 33550 | 309 |
| 350 | 20250306 | 125900 | 11024690575 | 33600 | 33650 | 33675 | 33600 | 1214 |
| 351 | 20250306 | 125800 | 10983880500 | 33600 | 33600 | 33600 | 33600 | 202 |
| 352 | 20250306 | 125700 | 10977093300 | 33600 | 33650 | 33700 | 33600 | 1666 |
| 353 | 20250306 | 125600 | 10921072550 | 33650 | 33750 | 33750 | 33600 | 3614 |
| 354 | 20250306 | 125500 | 10799316800 | 33750 | 33750 | 33800 | 33750 | 116 |
| 355 | 20250306 | 125400 | 10795400800 | 33750 | 33800 | 33800 | 33750 | 130 |
| 356 | 20250306 | 125300 | 10791007800 | 33800 | 33750 | 33800 | 33750 | 97 |
| 357 | 20250306 | 125200 | 10787729400 | 33800 | 33800 | 33800 | 33750 | 212 |
| 358 | 20250306 | 125100 | 10780569800 | 33800 | 33750 | 33800 | 33750 | 201 |
| 359 | 20250306 | 125000 | 10773779200 | 33800 | 33750 | 33800 | 33750 | 86 |
| 360 | 20250306 | 124900 | 10770874300 | 33750 | 33800 | 33800 | 33750 | 179 |
| 361 | 20250306 | 124800 | 10764826800 | 33800 | 33750 | 33800 | 33750 | 321 |
| 362 | 20250306 | 124700 | 10753980150 | 33800 | 33750 | 33800 | 33750 | 98 |
| 363 | 20250306 | 124600 | 10750672600 | 33800 | 33800 | 33800 | 33750 | 63 |
| 364 | 20250306 | 124500 | 10748543500 | 33750 | 33800 | 33800 | 33700 | 118 |
| 365 | 20250306 | 124400 | 10744560050 | 33800 | 33850 | 33900 | 33750 | 1717 |
| 366 | 20250306 | 124300 | 10686542200 | 33850 | 33850 | 33900 | 33850 | 279 |
| 367 | 20250306 | 124200 | 10677096550 | 33800 | 33750 | 33850 | 33750 | 707 |
| 368 | 20250306 | 124100 | 10653194800 | 33750 | 33750 | 33750 | 33700 | 104 |
| 369 | 20250306 | 124000 | 10649687800 | 33750 | 33650 | 33750 | 33650 | 460 |
| 370 | 20250306 | 123900 | 10634171250 | 33650 | 33700 | 33700 | 33650 | 184 |
| 371 | 20250306 | 123800 | 10627972450 | 33700 | 33650 | 33700 | 33650 | 103 |
| 372 | 20250306 | 123700 | 10624504400 | 33700 | 33650 | 33700 | 33650 | 187 |
| 373 | 20250306 | 123600 | 10618205800 | 33650 | 33700 | 33700 | 33650 | 66 |
| 374 | 20250306 | 123500 | 10615982425 | 33650 | 33700 | 33700 | 33650 | 198 |
| 375 | 20250306 | 123400 | 10609313925 | 33700 | 33650 | 33700 | 33650 | 389 |
| 376 | 20250306 | 123300 | 10596208425 | 33700 | 33650 | 33700 | 33650 | 247 |
| 377 | 20250306 | 123200 | 10587884875 | 33650 | 33700 | 33700 | 33650 | 135 |
| 378 | 20250306 | 123100 | 10583338425 | 33700 | 33700 | 33700 | 33650 | 746 |
| 379 | 20250306 | 123000 | 10558226225 | 33650 | 33700 | 33700 | 33650 | 63 |
| 380 | 20250306 | 122900 | 10556106200 | 33650 | 33650 | 33700 | 33650 | 167 |
| 381 | 20250306 | 122800 | 10550486600 | 33650 | 33700 | 33700 | 33650 | 531 |
| 382 | 20250306 | 122700 | 10532594300 | 33750 | 33750 | 33750 | 33700 | 55 |
| 383 | 20250306 | 122600 | 10530740450 | 33700 | 33750 | 33750 | 33700 | 625 |
| 384 | 20250306 | 122500 | 10509677650 | 33750 | 33750 | 33750 | 33700 | 150 |
| 385 | 20250306 | 122400 | 10504618400 | 33750 | 33700 | 33750 | 33700 | 51 |
| 386 | 20250306 | 122300 | 10502899500 | 33700 | 33700 | 33750 | 33700 | 73 |
| 387 | 20250306 | 122200 | 10500436800 | 33750 | 33750 | 33800 | 33700 | 142 |
| 388 | 20250306 | 122100 | 10495646100 | 33750 | 33700 | 33750 | 33700 | 107 |
| 389 | 20250306 | 122000 | 10492037550 | 33700 | 33700 | 33750 | 33700 | 60 |
| 390 | 20250306 | 121900 | 10490013300 | 33700 | 33700 | 33750 | 33700 | 138 |
| 391 | 20250306 | 121800 | 10485359200 | 33700 | 33700 | 33750 | 33700 | 139 |
| 392 | 20250306 | 121700 | 10480673150 | 33700 | 33650 | 33700 | 33650 | 608 |
| 393 | 20250306 | 121600 | 10460191800 | 33650 | 33700 | 33700 | 33650 | 1324 |
| 394 | 20250306 | 121500 | 10415578900 | 33750 | 33750 | 33750 | 33700 | 111 |
| 395 | 20250306 | 121400 | 10411835950 | 33750 | 33750 | 33750 | 33750 | 610 |
| 396 | 20250306 | 121300 | 10391248450 | 33750 | 33750 | 33800 | 33750 | 63 |
| 397 | 20250306 | 121200 | 10389120100 | 33800 | 33800 | 33800 | 33750 | 72 |
| 398 | 20250306 | 121100 | 10386689700 | 33750 | 33800 | 33800 | 33750 | 150 |
| 399 | 20250306 | 121000 | 10381621850 | 33750 | 33800 | 33800 | 33750 | 135 |
| 400 | 20250306 | 120900 | 10377061550 | 33750 | 33750 | 33750 | 33750 | 61 |
| 401 | 20250306 | 120800 | 10375002800 | 33750 | 33800 | 33800 | 33750 | 190 |
| 402 | 20250306 | 120700 | 10368588800 | 33750 | 33750 | 33800 | 33750 | 22 |
| 403 | 20250306 | 120600 | 10367846200 | 33750 | 33750 | 33800 | 33750 | 126 |
| 404 | 20250306 | 120500 | 10363590450 | 33800 | 33850 | 33850 | 33800 | 413 |
| 405 | 20250306 | 120400 | 10349627150 | 33850 | 33800 | 33850 | 33800 | 120 |
| 406 | 20250306 | 120300 | 10345571100 | 33800 | 33850 | 33850 | 33800 | 81 |
| 407 | 20250306 | 120200 | 10342831100 | 33850 | 33850 | 33850 | 33800 | 464 |
| 408 | 20250306 | 120100 | 10327125400 | 33900 | 33900 | 33950 | 33850 | 714 |
| 409 | 20250306 | 120000 | 10302918300 | 33900 | 33900 | 33950 | 33900 | 220 |
| 410 | 20250306 | 115900 | 10295458500 | 33850 | 33900 | 33950 | 33850 | 102 |
| 411 | 20250306 | 115800 | 10292000150 | 33950 | 33900 | 33950 | 33850 | 389 |
| 412 | 20250306 | 115700 | 10278810100 | 33850 | 33900 | 33900 | 33850 | 81 |
| 413 | 20250306 | 115600 | 10276065650 | 33850 | 33850 | 33900 | 33850 | 61 |
| 414 | 20250306 | 115500 | 10274000650 | 33850 | 33800 | 33850 | 33800 | 141 |
| 415 | 20250306 | 115400 | 10269230200 | 33800 | 33800 | 33850 | 33800 | 230 |
| 416 | 20250306 | 115300 | 10261447950 | 33800 | 33800 | 33800 | 33700 | 356 |
| 417 | 20250306 | 115200 | 10249427150 | 33800 | 33750 | 33800 | 33750 | 352 |
| 418 | 20250306 | 115100 | 10237545350 | 33750 | 33700 | 33750 | 33650 | 1119 |
| 419 | 20250306 | 115000 | 10199833100 | 33750 | 33750 | 33750 | 33700 | 63 |
| 420 | 20250306 | 114900 | 10197707800 | 33750 | 33700 | 33750 | 33700 | 128 |
| 421 | 20250306 | 114800 | 10193391050 | 33750 | 33750 | 33750 | 33700 | 51 |
| 422 | 20250306 | 114700 | 10191672100 | 33700 | 33700 | 33750 | 33700 | 467 |
| 423 | 20250306 | 114600 | 10175926200 | 33700 | 33750 | 33750 | 33700 | 844 |
| 424 | 20250306 | 114500 | 10147478100 | 33750 | 33800 | 33800 | 33700 | 1438 |
| 425 | 20250306 | 114400 | 10098962150 | 33750 | 33750 | 33800 | 33750 | 202 |
| 426 | 20250306 | 114300 | 10092140750 | 33750 | 33800 | 33800 | 33750 | 237 |
| 427 | 20250306 | 114200 | 10084141450 | 33800 | 33750 | 33800 | 33750 | 88 |
| 428 | 20250306 | 114100 | 10081169550 | 33750 | 33800 | 33800 | 33750 | 45 |
| 429 | 20250306 | 114000 | 10079650175 | 33750 | 33750 | 33800 | 33750 | 136 |
| 430 | 20250306 | 113900 | 10075055925 | 33750 | 33800 | 33800 | 33750 | 35 |
| 431 | 20250306 | 113800 | 10073873525 | 33800 | 33850 | 33850 | 33800 | 347 |
| 432 | 20250306 | 113700 | 10062144175 | 33800 | 33800 | 33850 | 33750 | 128 |
| 433 | 20250306 | 113600 | 10057818425 | 33800 | 33800 | 33850 | 33800 | 424 |
| 434 | 20250306 | 113500 | 10043487175 | 33800 | 33800 | 33850 | 33800 | 146 |
| 435 | 20250306 | 113400 | 10038551925 | 33800 | 33750 | 33800 | 33750 | 181 |
| 436 | 20250306 | 113300 | 10032435475 | 33800 | 33750 | 33800 | 33750 | 103 |
| 437 | 20250306 | 113200 | 10028956675 | 33800 | 33800 | 33850 | 33800 | 560 |
| 438 | 20250306 | 113100 | 10010027175 | 33800 | 33800 | 33850 | 33800 | 85 |
| 439 | 20250306 | 113000 | 10007153175 | 33850 | 33850 | 33850 | 33800 | 370 |
| 440 | 20250306 | 112900 | 9994631375 | 33800 | 33850 | 33850 | 33800 | 93 |
| 441 | 20250306 | 112800 | 9991485775 | 33800 | 33850 | 33850 | 33800 | 139 |
| 442 | 20250306 | 112700 | 9986782925 | 33800 | 33850 | 33850 | 33800 | 132 |
| 443 | 20250306 | 112600 | 9982317525 | 33800 | 33850 | 33850 | 33800 | 94 |
| 444 | 20250306 | 112500 | 9979140125 | 33800 | 33800 | 33850 | 33800 | 127 |
| 445 | 20250306 | 112400 | 9974844975 | 33800 | 33800 | 33850 | 33800 | 123 |
| 446 | 20250306 | 112300 | 9970685225 | 33800 | 33800 | 33850 | 33750 | 118 |
| 447 | 20250306 | 112200 | 9966698375 | 33800 | 33750 | 33800 | 33750 | 84 |
| 448 | 20250306 | 112100 | 9963861675 | 33750 | 33750 | 33800 | 33750 | 67 |
| 449 | 20250306 | 112000 | 9961598125 | 33750 | 33750 | 33800 | 33750 | 108 |
| 450 | 20250306 | 111900 | 9957951975 | 33800 | 33750 | 33850 | 33750 | 298 |
| 451 | 20250306 | 111800 | 9947880975 | 33800 | 33850 | 33850 | 33800 | 43 |
| 452 | 20250306 | 111700 | 9946427175 | 33850 | 33800 | 33850 | 33800 | 152 |
| 453 | 20250306 | 111600 | 9941285125 | 33800 | 33800 | 33800 | 33750 | 909 |
| 454 | 20250306 | 111500 | 9910561375 | 33750 | 33800 | 33800 | 33750 | 90 |
| 455 | 20250306 | 111400 | 9907523325 | 33750 | 33750 | 33800 | 33750 | 121 |
| 456 | 20250306 | 111300 | 9903436525 | 33750 | 33850 | 33850 | 33750 | 1168 |
| 457 | 20250306 | 111200 | 9863924075 | 33900 | 33900 | 33900 | 33850 | 115 |
| 458 | 20250306 | 111100 | 9860029575 | 33900 | 33900 | 33900 | 33850 | 523 |
| 459 | 20250306 | 111000 | 9842300225 | 33950 | 33900 | 34000 | 33900 | 130 |
| 460 | 20250306 | 110900 | 9837887175 | 33900 | 33900 | 34000 | 33900 | 256 |
| 461 | 20250306 | 110800 | 9829198575 | 33950 | 33900 | 33950 | 33900 | 139 |
| 462 | 20250306 | 110700 | 9824481525 | 33900 | 33900 | 33950 | 33850 | 155 |
| 463 | 20250306 | 110600 | 9819227875 | 33900 | 33900 | 33950 | 33850 | 310 |
| 464 | 20250306 | 110500 | 9808719275 | 33950 | 33900 | 33950 | 33800 | 517 |
| 465 | 20250306 | 110400 | 9791193325 | 33850 | 33650 | 33850 | 33650 | 609 |
| 466 | 20250306 | 110300 | 9770627575 | 33650 | 33700 | 33750 | 33600 | 2449 |
| 467 | 20250306 | 110200 | 9688253125 | 33700 | 33750 | 33750 | 33700 | 154 |
| 468 | 20250306 | 110100 | 9683058425 | 33750 | 33650 | 33750 | 33650 | 309 |
| 469 | 20250306 | 110000 | 9672644775 | 33650 | 33675 | 33700 | 33600 | 613 |
| 470 | 20250306 | 105900 | 9652021600 | 33600 | 33750 | 33775 | 33600 | 1853 |
| 471 | 20250306 | 105800 | 9589577250 | 33775 | 33800 | 33850 | 33750 | 1514 |
| 472 | 20250306 | 105700 | 9538452100 | 33800 | 33800 | 33850 | 33800 | 431 |
| 473 | 20250306 | 105600 | 9523870600 | 33800 | 33800 | 33800 | 33775 | 917 |
| 474 | 20250306 | 105500 | 9492881775 | 33825 | 33875 | 33875 | 33800 | 969 |
| 475 | 20250306 | 105400 | 9460109800 | 33850 | 33875 | 33875 | 33850 | 323 |
| 476 | 20250306 | 105300 | 9449176075 | 33850 | 33900 | 33900 | 33850 | 739 |
| 477 | 20250306 | 105200 | 9424148825 | 33950 | 34050 | 34050 | 33900 | 2248 |
| 478 | 20250306 | 105100 | 9347790925 | 34000 | 34025 | 34050 | 34000 | 92 |
| 479 | 20250306 | 105000 | 9344660675 | 34025 | 34050 | 34050 | 34025 | 25 |
| 480 | 20250306 | 104900 | 9343809650 | 34050 | 34025 | 34050 | 34025 | 79 |
| 481 | 20250306 | 104800 | 9341121300 | 34050 | 34025 | 34050 | 34025 | 141 |
| 482 | 20250306 | 104700 | 9336320525 | 34000 | 34000 | 34000 | 34000 | 0 |
| 483 | 20250306 | 104600 | 9336320525 | 34000 | 34050 | 34050 | 34000 | 34 |
| 484 | 20250306 | 104500 | 9335163075 | 34050 | 34000 | 34050 | 34000 | 320 |
| 485 | 20250306 | 104400 | 9324282775 | 34000 | 34050 | 34050 | 33950 | 1335 |
| 486 | 20250306 | 104300 | 9278908725 | 34050 | 34050 | 34050 | 34000 | 44 |
| 487 | 20250306 | 104200 | 9277410925 | 34050 | 34050 | 34050 | 34050 | 67 |
| 488 | 20250306 | 104100 | 9275129575 | 34050 | 34050 | 34050 | 34050 | 558 |
| 489 | 20250306 | 104000 | 9256129675 | 34050 | 34100 | 34100 | 34050 | 58 |
| 490 | 20250306 | 103900 | 9254152075 | 34100 | 34100 | 34100 | 34100 | 216 |
| 491 | 20250306 | 103800 | 9246786475 | 34050 | 34100 | 34100 | 34050 | 1150 |
| 492 | 20250306 | 103700 | 9207576575 | 34100 | 34050 | 34100 | 34050 | 267 |
| 493 | 20250306 | 103600 | 9198477725 | 34050 | 34050 | 34100 | 34050 | 47 |
| 494 | 20250306 | 103500 | 9196877125 | 34000 | 34050 | 34100 | 34000 | 592 |
| 495 | 20250306 | 103400 | 9176711875 | 34000 | 34000 | 34050 | 34000 | 207 |
| 496 | 20250306 | 103300 | 9169673725 | 33950 | 33950 | 34000 | 33950 | 63 |
| 497 | 20250306 | 103200 | 9167533925 | 34000 | 34000 | 34000 | 33950 | 80 |
| 498 | 20250306 | 103100 | 9164816725 | 33900 | 33900 | 33950 | 33900 | 248 |
| 499 | 20250306 | 103000 | 9156398000 | 33900 | 33950 | 33950 | 33900 | 140 |
| 500 | 20250306 | 102900 | 9151645200 | 33950 | 33950 | 34000 | 33950 | 73 |
| 501 | 20250306 | 102800 | 9149165600 | 33950 | 33900 | 33950 | 33900 | 115 |
| 502 | 20250306 | 102700 | 9145265400 | 33900 | 33900 | 33900 | 33900 | 418 |
| 503 | 20250306 | 102600 | 9131095200 | 33900 | 33900 | 34000 | 33900 | 2083 |
| 504 | 20250306 | 102500 | 9060422050 | 33900 | 33950 | 34000 | 33900 | 1067 |
| 505 | 20250306 | 102400 | 9024238050 | 34000 | 34000 | 34100 | 33900 | 2723 |
| 506 | 20250306 | 102300 | 8931695300 | 34000 | 34000 | 34050 | 34000 | 407 |
| 507 | 20250306 | 102200 | 8917844750 | 34000 | 34050 | 34100 | 34000 | 2462 |
| 508 | 20250306 | 102100 | 8834097300 | 34000 | 34100 | 34150 | 34000 | 8221 |
| 509 | 20250306 | 102000 | 8554534050 | 34100 | 34050 | 34100 | 34000 | 3192 |
| 510 | 20250306 | 101900 | 8445837250 | 34000 | 34050 | 34150 | 34000 | 3291 |
| 511 | 20250306 | 101800 | 8333708850 | 34050 | 34000 | 34100 | 34000 | 153 |
| 512 | 20250306 | 101700 | 8328502650 | 34050 | 34150 | 34200 | 34050 | 663 |
| 513 | 20250306 | 101600 | 8305907850 | 34100 | 34100 | 34100 | 34100 | 541 |
| 514 | 20250306 | 101500 | 8287459750 | 34150 | 34200 | 34200 | 34150 | 1307 |
| 515 | 20250306 | 101400 | 8242764000 | 34200 | 34050 | 34200 | 34050 | 160 |
| 516 | 20250306 | 101300 | 8237298900 | 34050 | 34100 | 34100 | 34000 | 3978 |
| 517 | 20250306 | 101200 | 8101791450 | 34100 | 34150 | 34200 | 34100 | 947 |
| 518 | 20250306 | 101100 | 8069446400 | 34200 | 34200 | 34200 | 34100 | 1551 |
| 519 | 20250306 | 101000 | 8016467550 | 34200 | 34200 | 34200 | 34150 | 266 |
| 520 | 20250306 | 100900 | 8007372850 | 34200 | 34150 | 34200 | 34150 | 314 |
| 521 | 20250306 | 100800 | 7996642250 | 34150 | 34200 | 34300 | 34150 | 763 |
| 522 | 20250306 | 100700 | 7970572250 | 34200 | 34250 | 34250 | 34200 | 160 |
| 523 | 20250306 | 100600 | 7965098600 | 34300 | 34250 | 34300 | 34200 | 104 |
| 524 | 20250306 | 100500 | 7961540450 | 34250 | 34250 | 34300 | 34250 | 368 |
| 525 | 20250306 | 100400 | 7948932450 | 34300 | 34250 | 34300 | 34200 | 3438 |
| 526 | 20250306 | 100300 | 7831322600 | 34250 | 34300 | 34300 | 34250 | 221 |
| 527 | 20250306 | 100200 | 7823749500 | 34250 | 34300 | 34300 | 34250 | 107 |
| 528 | 20250306 | 100100 | 7820082800 | 34300 | 34250 | 34300 | 34250 | 51 |
| 529 | 20250306 | 100000 | 7818333700 | 34250 | 34250 | 34300 | 34250 | 79 |
| 530 | 20250306 | 095900 | 7815626625 | 34200 | 34250 | 34300 | 34200 | 872 |
| 531 | 20250306 | 095800 | 7785766175 | 34300 | 34450 | 34450 | 34300 | 2494 |
| 532 | 20250306 | 095700 | 7700134375 | 34450 | 34350 | 34450 | 34350 | 436 |
| 533 | 20250306 | 095600 | 7685119950 | 34350 | 34350 | 34400 | 34350 | 215 |
| 534 | 20250306 | 095500 | 7677730350 | 34350 | 34350 | 34400 | 34350 | 35 |
| 535 | 20250306 | 095400 | 7676526550 | 34400 | 34250 | 34400 | 34250 | 1240 |
| 536 | 20250306 | 095300 | 7633972450 | 34250 | 34200 | 34250 | 34150 | 1235 |
| 537 | 20250306 | 095200 | 7591789400 | 34200 | 34250 | 34300 | 34150 | 1774 |
| 538 | 20250306 | 095100 | 7531073400 | 34250 | 34300 | 34300 | 34250 | 616 |
| 539 | 20250306 | 095000 | 7509963650 | 34350 | 34350 | 34700 | 34300 | 1944 |
| 540 | 20250306 | 094900 | 7443127200 | 34350 | 34400 | 34400 | 34350 | 1520 |
| 541 | 20250306 | 094800 | 7390887500 | 34400 | 34450 | 34450 | 34400 | 137 |
| 542 | 20250306 | 094700 | 7386168950 | 34450 | 34450 | 34450 | 34450 | 339 |
| 543 | 20250306 | 094600 | 7374490400 | 34400 | 34500 | 34500 | 34400 | 1327 |
| 544 | 20250306 | 094500 | 7328758850 | 34500 | 34400 | 34500 | 34350 | 1021 |
| 545 | 20250306 | 094400 | 7293627550 | 34350 | 34350 | 34400 | 34300 | 772 |
| 546 | 20250306 | 094300 | 7267124600 | 34350 | 34400 | 34400 | 34350 | 876 |
| 547 | 20250306 | 094200 | 7237027950 | 34350 | 34400 | 34450 | 34350 | 535 |
| 548 | 20250306 | 094100 | 7218633150 | 34450 | 34500 | 34500 | 34300 | 4713 |
| 549 | 20250306 | 094000 | 7056418700 | 34550 | 34600 | 34600 | 34500 | 116 |
| 550 | 20250306 | 093900 | 7052411650 | 34600 | 34550 | 34600 | 34550 | 648 |
| 551 | 20250306 | 093800 | 7030022550 | 34550 | 34600 | 34650 | 34550 | 730 |
| 552 | 20250306 | 093700 | 7004768050 | 34550 | 34650 | 34650 | 34550 | 1423 |
| 553 | 20250306 | 093600 | 6955539000 | 34650 | 34700 | 34700 | 34650 | 213 |
| 554 | 20250306 | 093500 | 6948153000 | 34700 | 34700 | 34700 | 34650 | 101 |
| 555 | 20250306 | 093400 | 6944648450 | 34700 | 34700 | 34700 | 34650 | 83 |
| 556 | 20250306 | 093300 | 6941770950 | 34600 | 34700 | 34700 | 34600 | 1252 |
| 557 | 20250306 | 093200 | 6898415900 | 34650 | 34650 | 34700 | 34650 | 185 |
| 558 | 20250306 | 093100 | 6892000350 | 34700 | 34650 | 34700 | 34600 | 764 |
| 559 | 20250306 | 093000 | 6865535900 | 34600 | 34750 | 34800 | 34600 | 1749 |
| 560 | 20250306 | 092900 | 6804829850 | 34750 | 34700 | 34750 | 34700 | 223 |
| 561 | 20250306 | 092800 | 6797089200 | 34700 | 34700 | 34700 | 34600 | 973 |
| 562 | 20250306 | 092700 | 6763359950 | 34700 | 34600 | 34700 | 34600 | 159 |
| 563 | 20250306 | 092600 | 6757845000 | 34650 | 34650 | 34650 | 34600 | 249 |
| 564 | 20250306 | 092500 | 6749218150 | 34650 | 34650 | 34700 | 34500 | 4873 |
| 565 | 20250306 | 092400 | 6580926450 | 34750 | 34800 | 34800 | 34650 | 2131 |
| 566 | 20250306 | 092300 | 6506927950 | 34800 | 34900 | 34950 | 34800 | 674 |
| 567 | 20250306 | 092200 | 6483444200 | 34900 | 35050 | 35050 | 34900 | 902 |
| 568 | 20250306 | 092100 | 6451913200 | 34950 | 35000 | 35050 | 34950 | 479 |
| 569 | 20250306 | 092000 | 6435146200 | 35000 | 34900 | 35000 | 34900 | 507 |
| 570 | 20250306 | 091900 | 6417417050 | 34900 | 34900 | 34950 | 34850 | 354 |
| 571 | 20250306 | 091800 | 6405060800 | 34950 | 35050 | 35050 | 34850 | 195 |
| 572 | 20250306 | 091700 | 6398245550 | 35000 | 35250 | 35250 | 34900 | 1949 |
| 573 | 20250306 | 091600 | 6329912700 | 35250 | 35150 | 35300 | 35100 | 6024 |
| 574 | 20250306 | 091500 | 6118071450 | 35250 | 35250 | 35350 | 35050 | 4777 |
| 575 | 20250306 | 091400 | 5949681850 | 35300 | 34750 | 35350 | 34650 | 8343 |
| 576 | 20250306 | 091300 | 5657720500 | 34750 | 34500 | 34750 | 34500 | 2172 |
| 577 | 20250306 | 091200 | 5582522300 | 34550 | 34850 | 34850 | 34550 | 4680 |
| 578 | 20250306 | 091100 | 5420304900 | 34850 | 34900 | 34900 | 34600 | 11350 |
| 579 | 20250306 | 091000 | 5026360500 | 34900 | 34600 | 34900 | 34500 | 3187 |
| 580 | 20250306 | 090900 | 4915958850 | 34550 | 34600 | 34850 | 34550 | 3015 |
| 581 | 20250306 | 090800 | 4811446000 | 34550 | 34550 | 34700 | 34350 | 9345 |
| 582 | 20250306 | 090700 | 4489578450 | 34500 | 34850 | 34950 | 34500 | 6527 |
| 583 | 20250306 | 090600 | 4262504350 | 34800 | 35100 | 35350 | 34750 | 25271 |
| 584 | 20250306 | 090500 | 3377111050 | 35100 | 35400 | 35450 | 35050 | 4768 |
| 585 | 20250306 | 090400 | 3209361325 | 35400 | 35300 | 35500 | 35300 | 5942 |
| 586 | 20250306 | 090300 | 2998921075 | 35350 | 35800 | 35800 | 35250 | 17266 |
| 587 | 20250306 | 090200 | 2385765925 | 35650 | 35650 | 36000 | 35450 | 17983 |
| 588 | 20250306 | 090100 | 1742406650 | 35500 | 35850 | 36050 | 35500 | 14650 |
| 589 | 20250306 | 090000 | 1218873300 | 35800 | 36000 | 36150 | 35550 | 33881 |