33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 192300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 4381 |
| 3 | 20250306 | 192200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 4 | 20250306 | 192100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 5 | 20250306 | 192000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 6 | 20250306 | 191900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 7 | 20250306 | 191800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 8 | 20250306 | 191700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 9 | 20250306 | 191600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 10 | 20250306 | 191500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 11 | 20250306 | 191400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 12 | 20250306 | 191300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 13 | 20250306 | 191200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 14 | 20250306 | 191100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 15 | 20250306 | 191000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 16 | 20250306 | 190900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 17 | 20250306 | 190800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 18 | 20250306 | 190700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 19 | 20250306 | 190600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 20 | 20250306 | 190500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 21 | 20250306 | 190400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 22 | 20250306 | 190300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 23 | 20250306 | 190200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 24 | 20250306 | 190100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 25 | 20250306 | 190000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 26 | 20250306 | 185900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 27 | 20250306 | 185800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 28 | 20250306 | 185700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 29 | 20250306 | 185600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 30 | 20250306 | 185500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 31 | 20250306 | 185400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 32 | 20250306 | 185300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 4381 |
| 33 | 20250306 | 185200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 34 | 20250306 | 185100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 35 | 20250306 | 185000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 36 | 20250306 | 184900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 37 | 20250306 | 184800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 38 | 20250306 | 184700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 39 | 20250306 | 184600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 40 | 20250306 | 184500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 41 | 20250306 | 184400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 42 | 20250306 | 184300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 43 | 20250306 | 184200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 44 | 20250306 | 184100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 45 | 20250306 | 184000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 46 | 20250306 | 183900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 47 | 20250306 | 183800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 48 | 20250306 | 183700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 49 | 20250306 | 183600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 50 | 20250306 | 183500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 51 | 20250306 | 183400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 52 | 20250306 | 183300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 53 | 20250306 | 183200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 54 | 20250306 | 183100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 55 | 20250306 | 183000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 56 | 20250306 | 182900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 57 | 20250306 | 182800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 58 | 20250306 | 182700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 59 | 20250306 | 182600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 60 | 20250306 | 182500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 61 | 20250306 | 182400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 62 | 20250306 | 182300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 4381 |
| 63 | 20250306 | 182200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 64 | 20250306 | 182100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 65 | 20250306 | 182000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 66 | 20250306 | 181900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 67 | 20250306 | 181800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 68 | 20250306 | 181700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 69 | 20250306 | 181600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 70 | 20250306 | 181500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 71 | 20250306 | 181400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 72 | 20250306 | 181300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 73 | 20250306 | 181200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 74 | 20250306 | 181100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 75 | 20250306 | 181000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 76 | 20250306 | 180900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 77 | 20250306 | 180800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 78 | 20250306 | 180700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 79 | 20250306 | 180600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 80 | 20250306 | 180500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 81 | 20250306 | 180400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 82 | 20250306 | 180300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 83 | 20250306 | 180200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 84 | 20250306 | 180100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 85 | 20250306 | 180000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 86 | 20250306 | 175900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 87 | 20250306 | 175800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 88 | 20250306 | 175700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 89 | 20250306 | 175600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 90 | 20250306 | 175500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 91 | 20250306 | 175400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 92 | 20250306 | 175300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 4381 |
| 93 | 20250306 | 175200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 94 | 20250306 | 175100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 95 | 20250306 | 175000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 96 | 20250306 | 174900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 97 | 20250306 | 174800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 98 | 20250306 | 174700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 99 | 20250306 | 174600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 100 | 20250306 | 174500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 101 | 20250306 | 174400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 102 | 20250306 | 174300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 103 | 20250306 | 174200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 104 | 20250306 | 174100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 105 | 20250306 | 174000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 106 | 20250306 | 173900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 107 | 20250306 | 173800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 108 | 20250306 | 173700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 109 | 20250306 | 173600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 110 | 20250306 | 173500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 111 | 20250306 | 173400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 112 | 20250306 | 173300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 113 | 20250306 | 173200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 114 | 20250306 | 173100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 115 | 20250306 | 173000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 116 | 20250306 | 172900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 117 | 20250306 | 172800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 118 | 20250306 | 172700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 119 | 20250306 | 172600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 120 | 20250306 | 172500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 121 | 20250306 | 172400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 122 | 20250306 | 172300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 4381 |
| 123 | 20250306 | 172200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 124 | 20250306 | 172100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 125 | 20250306 | 172000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 126 | 20250306 | 171900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 127 | 20250306 | 171800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 128 | 20250306 | 171700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 129 | 20250306 | 171600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 130 | 20250306 | 171500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 131 | 20250306 | 171400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 132 | 20250306 | 171300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 133 | 20250306 | 171200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 134 | 20250306 | 171100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 135 | 20250306 | 171000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 136 | 20250306 | 170900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 137 | 20250306 | 170800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 138 | 20250306 | 170700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 139 | 20250306 | 170600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 140 | 20250306 | 170500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 141 | 20250306 | 170400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 142 | 20250306 | 170300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 143 | 20250306 | 170200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 144 | 20250306 | 170100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 145 | 20250306 | 170000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 146 | 20250306 | 165900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 147 | 20250306 | 165800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 148 | 20250306 | 165700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 149 | 20250306 | 165600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 150 | 20250306 | 165500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 151 | 20250306 | 165400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 152 | 20250306 | 165300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 4381 |
| 153 | 20250306 | 165200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 154 | 20250306 | 165100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 155 | 20250306 | 165000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 156 | 20250306 | 164900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 157 | 20250306 | 164800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 158 | 20250306 | 164700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 159 | 20250306 | 164600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 160 | 20250306 | 164500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 161 | 20250306 | 164400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 162 | 20250306 | 164300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 163 | 20250306 | 164200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 164 | 20250306 | 164100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 165 | 20250306 | 164000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 166 | 20250306 | 163900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 167 | 20250306 | 163800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 168 | 20250306 | 163700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 169 | 20250306 | 163600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 170 | 20250306 | 163500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 171 | 20250306 | 163400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 172 | 20250306 | 163300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 173 | 20250306 | 163200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 174 | 20250306 | 163100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 175 | 20250306 | 163000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 176 | 20250306 | 162900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 177 | 20250306 | 162800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 178 | 20250306 | 162700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 179 | 20250306 | 162600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 180 | 20250306 | 162500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 181 | 20250306 | 162400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 182 | 20250306 | 162300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 4381 |
| 183 | 20250306 | 162200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 184 | 20250306 | 162100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 185 | 20250306 | 162000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 186 | 20250306 | 161900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 187 | 20250306 | 161800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 188 | 20250306 | 161700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 189 | 20250306 | 161600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 190 | 20250306 | 161500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 191 | 20250306 | 161400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 192 | 20250306 | 161300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 193 | 20250306 | 161200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 194 | 20250306 | 161100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 195 | 20250306 | 161000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 196 | 20250306 | 160900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 197 | 20250306 | 160800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 198 | 20250306 | 160700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 199 | 20250306 | 160600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 200 | 20250306 | 160500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 201 | 20250306 | 160400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 202 | 20250306 | 160300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 203 | 20250306 | 160200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 204 | 20250306 | 160100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 205 | 20250306 | 160000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 206 | 20250306 | 155900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 207 | 20250306 | 155800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 208 | 20250306 | 155700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 209 | 20250306 | 155600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 210 | 20250306 | 155500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 211 | 20250306 | 155400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 212 | 20250306 | 155300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 4381 |
| 213 | 20250306 | 155200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 214 | 20250306 | 155100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 215 | 20250306 | 155000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 216 | 20250306 | 154900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 217 | 20250306 | 154800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 218 | 20250306 | 154700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 219 | 20250306 | 154600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 220 | 20250306 | 154500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 221 | 20250306 | 154400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 222 | 20250306 | 154300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 223 | 20250306 | 154200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 224 | 20250306 | 154100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 225 | 20250306 | 154000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 226 | 20250306 | 153900 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 227 | 20250306 | 153800 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 228 | 20250306 | 153700 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 229 | 20250306 | 153600 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 230 | 20250306 | 153500 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 231 | 20250306 | 153400 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 232 | 20250306 | 153300 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 233 | 20250306 | 153200 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 234 | 20250306 | 153100 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 0 |
| 235 | 20250306 | 153000 | 5410477225 | 20300 | 20300 | 20300 | 20300 | 4381 |
| 236 | 20250306 | 152900 | 5321542925 | 20300 | 20300 | 20300 | 20300 | 0 |
| 237 | 20250306 | 152800 | 5321542925 | 20300 | 20300 | 20300 | 20300 | 0 |
| 238 | 20250306 | 152700 | 5321542925 | 20300 | 20300 | 20300 | 20300 | 0 |
| 239 | 20250306 | 152600 | 5321542925 | 20300 | 20300 | 20300 | 20300 | 0 |
| 240 | 20250306 | 152500 | 5321542925 | 20300 | 20300 | 20300 | 20300 | 0 |
| 241 | 20250306 | 152400 | 5321542925 | 20300 | 20300 | 20300 | 20300 | 0 |
| 242 | 20250306 | 152300 | 5321542925 | 20300 | 20300 | 20300 | 20300 | 0 |
| 243 | 20250306 | 152200 | 5321542925 | 20300 | 20300 | 20300 | 20300 | 0 |
| 244 | 20250306 | 152100 | 5321542925 | 20300 | 20300 | 20300 | 20300 | 0 |
| 245 | 20250306 | 152000 | 5321542925 | 20300 | 20300 | 20300 | 20300 | 0 |
| 246 | 20250306 | 151900 | 5321542925 | 20300 | 20250 | 20300 | 20250 | 1105 |
| 247 | 20250306 | 151800 | 5299111825 | 20300 | 20350 | 20350 | 20300 | 1729 |
| 248 | 20250306 | 151700 | 5263996600 | 20350 | 20275 | 20350 | 20275 | 1271 |
| 249 | 20250306 | 151600 | 5238185050 | 20300 | 20250 | 20300 | 20250 | 863 |
| 250 | 20250306 | 151500 | 5220672475 | 20250 | 20150 | 20250 | 20150 | 431 |
| 251 | 20250306 | 151400 | 5211955475 | 20150 | 20150 | 20200 | 20150 | 1392 |
| 252 | 20250306 | 151300 | 5183880725 | 20200 | 20150 | 20200 | 20150 | 446 |
| 253 | 20250306 | 151200 | 5174876125 | 20150 | 20100 | 20200 | 20100 | 959 |
| 254 | 20250306 | 151100 | 5155551975 | 20100 | 20100 | 20150 | 20050 | 364 |
| 255 | 20250306 | 151000 | 5148238725 | 20050 | 20100 | 20150 | 20050 | 378 |
| 256 | 20250306 | 150900 | 5140638575 | 20100 | 20050 | 20150 | 20000 | 3312 |
| 257 | 20250306 | 150800 | 5074224325 | 20050 | 20000 | 20050 | 20000 | 1321 |
| 258 | 20250306 | 150700 | 5047765950 | 20000 | 20050 | 20050 | 20000 | 829 |
| 259 | 20250306 | 150600 | 5031164250 | 20050 | 20000 | 20100 | 20000 | 8322 |
| 260 | 20250306 | 150500 | 4864678750 | 20050 | 20100 | 20100 | 20050 | 3507 |
| 261 | 20250306 | 150400 | 4794361750 | 20100 | 20150 | 20150 | 20050 | 1913 |
| 262 | 20250306 | 150300 | 4755930400 | 20150 | 20150 | 20200 | 20150 | 670 |
| 263 | 20250306 | 150200 | 4742426850 | 20150 | 20150 | 20200 | 20150 | 163 |
| 264 | 20250306 | 150100 | 4739142250 | 20200 | 20150 | 20200 | 20150 | 692 |
| 265 | 20250306 | 150000 | 4725165550 | 20200 | 20150 | 20200 | 20150 | 663 |
| 266 | 20250306 | 145900 | 4711785050 | 20100 | 20150 | 20150 | 20100 | 34 |
| 267 | 20250306 | 145800 | 4711100100 | 20150 | 20200 | 20200 | 20150 | 694 |
| 268 | 20250306 | 145700 | 4697093900 | 20150 | 20150 | 20200 | 20150 | 949 |
| 269 | 20250306 | 145600 | 4677970800 | 20150 | 20200 | 20200 | 20150 | 804 |
| 270 | 20250306 | 145500 | 4661741575 | 20200 | 20225 | 20225 | 20200 | 45 |
| 271 | 20250306 | 145400 | 4660832200 | 20225 | 20250 | 20250 | 20200 | 124 |
| 272 | 20250306 | 145300 | 4658321425 | 20250 | 20300 | 20300 | 20250 | 1329 |
| 273 | 20250306 | 145200 | 4631357425 | 20250 | 20250 | 20250 | 20200 | 1076 |
| 274 | 20250306 | 145100 | 4609571175 | 20250 | 20200 | 20250 | 20200 | 298 |
| 275 | 20250306 | 145000 | 4603550775 | 20200 | 20200 | 20200 | 20150 | 1436 |
| 276 | 20250306 | 144900 | 4574565625 | 20150 | 20200 | 20200 | 20150 | 241 |
| 277 | 20250306 | 144800 | 4569703775 | 20150 | 20150 | 20200 | 20150 | 1867 |
| 278 | 20250306 | 144700 | 4532002325 | 20150 | 20200 | 20200 | 20100 | 3456 |
| 279 | 20250306 | 144600 | 4462403425 | 20200 | 20150 | 20200 | 20150 | 1843 |
| 280 | 20250306 | 144500 | 4425262325 | 20200 | 20200 | 20200 | 20150 | 115 |
| 281 | 20250306 | 144400 | 4422940575 | 20150 | 20200 | 20200 | 20150 | 620 |
| 282 | 20250306 | 144300 | 4410419675 | 20250 | 20200 | 20250 | 20200 | 135 |
| 283 | 20250306 | 144200 | 4407689450 | 20250 | 20225 | 20250 | 20175 | 3136 |
| 284 | 20250306 | 144100 | 4344343225 | 20225 | 20200 | 20250 | 20200 | 460 |
| 285 | 20250306 | 144000 | 4335030925 | 20250 | 20200 | 20250 | 20200 | 194 |
| 286 | 20250306 | 143900 | 4331111450 | 20200 | 20250 | 20250 | 20200 | 12 |
| 287 | 20250306 | 143800 | 4330868600 | 20200 | 20200 | 20250 | 20200 | 2159 |
| 288 | 20250306 | 143700 | 4287206100 | 20250 | 20250 | 20250 | 20250 | 95 |
| 289 | 20250306 | 143600 | 4285282350 | 20200 | 20250 | 20300 | 20200 | 336 |
| 290 | 20250306 | 143500 | 4278477825 | 20250 | 20275 | 20275 | 20250 | 200 |
| 291 | 20250306 | 143400 | 4274427575 | 20300 | 20200 | 20300 | 20200 | 161 |
| 292 | 20250306 | 143300 | 4271169575 | 20200 | 20250 | 20300 | 20100 | 2200 |
| 293 | 20250306 | 143200 | 4226754075 | 20300 | 20250 | 20300 | 20225 | 439 |
| 294 | 20250306 | 143100 | 4217856900 | 20250 | 20250 | 20250 | 20250 | 200 |
| 295 | 20250306 | 143000 | 4213806900 | 20200 | 20250 | 20250 | 20200 | 1432 |
| 296 | 20250306 | 142900 | 4184858900 | 20250 | 20250 | 20250 | 20200 | 252 |
| 297 | 20250306 | 142800 | 4179763650 | 20200 | 20300 | 20350 | 20150 | 4754 |
| 298 | 20250306 | 142700 | 4083529200 | 20300 | 20350 | 20350 | 20250 | 3802 |
| 299 | 20250306 | 142600 | 4006276050 | 20350 | 20400 | 20400 | 20350 | 1631 |
| 300 | 20250306 | 142500 | 3973069300 | 20400 | 20375 | 20400 | 20350 | 224 |
| 301 | 20250306 | 142400 | 3968510325 | 20400 | 20425 | 20425 | 20400 | 2427 |
| 302 | 20250306 | 142300 | 3918998025 | 20425 | 20400 | 20425 | 20400 | 416 |
| 303 | 20250306 | 142200 | 3910511575 | 20425 | 20425 | 20425 | 20400 | 95 |
| 304 | 20250306 | 142100 | 3908571275 | 20400 | 20425 | 20425 | 20400 | 1162 |
| 305 | 20250306 | 142000 | 3884866450 | 20400 | 20425 | 20425 | 20400 | 1093 |
| 306 | 20250306 | 141900 | 3862568900 | 20425 | 20450 | 20450 | 20400 | 66 |
| 307 | 20250306 | 141800 | 3861220925 | 20450 | 20450 | 20450 | 20400 | 489 |
| 308 | 20250306 | 141700 | 3851233875 | 20400 | 20400 | 20450 | 20400 | 661 |
| 309 | 20250306 | 141600 | 3837734475 | 20450 | 20450 | 20450 | 20450 | 69 |
| 310 | 20250306 | 141500 | 3836323425 | 20450 | 20450 | 20450 | 20450 | 392 |
| 311 | 20250306 | 141400 | 3828307025 | 20450 | 20500 | 20500 | 20450 | 225 |
| 312 | 20250306 | 141300 | 3823702925 | 20500 | 20500 | 20500 | 20500 | 14 |
| 313 | 20250306 | 141200 | 3823415925 | 20450 | 20500 | 20500 | 20450 | 350 |
| 314 | 20250306 | 141100 | 3816257025 | 20500 | 20450 | 20500 | 20450 | 111 |
| 315 | 20250306 | 141000 | 3813984025 | 20450 | 20450 | 20450 | 20450 | 115 |
| 316 | 20250306 | 140900 | 3811632275 | 20500 | 20450 | 20500 | 20450 | 863 |
| 317 | 20250306 | 140800 | 3793971125 | 20450 | 20450 | 20450 | 20450 | 29 |
| 318 | 20250306 | 140700 | 3793378075 | 20450 | 20500 | 20500 | 20450 | 525 |
| 319 | 20250306 | 140600 | 3782640575 | 20450 | 20500 | 20500 | 20450 | 349 |
| 320 | 20250306 | 140500 | 3775501025 | 20500 | 20500 | 20500 | 20450 | 289 |
| 321 | 20250306 | 140400 | 3769579775 | 20500 | 20500 | 20550 | 20500 | 231 |
| 322 | 20250306 | 140300 | 3764841975 | 20550 | 20500 | 20550 | 20500 | 225 |
| 323 | 20250306 | 140200 | 3760228775 | 20500 | 20500 | 20500 | 20500 | 787 |
| 324 | 20250306 | 140100 | 3744095275 | 20500 | 20450 | 20500 | 20450 | 136 |
| 325 | 20250306 | 140000 | 3741313275 | 20500 | 20500 | 20500 | 20450 | 681 |
| 326 | 20250306 | 135900 | 3727373275 | 20500 | 20500 | 20500 | 20500 | 59 |
| 327 | 20250306 | 135800 | 3726163775 | 20450 | 20450 | 20500 | 20450 | 448 |
| 328 | 20250306 | 135700 | 3716999700 | 20450 | 20500 | 20500 | 20450 | 51 |
| 329 | 20250306 | 135600 | 3715954950 | 20450 | 20500 | 20500 | 20450 | 446 |
| 330 | 20250306 | 135500 | 3706812475 | 20550 | 20500 | 20550 | 20500 | 881 |
| 331 | 20250306 | 135400 | 3688749675 | 20500 | 20550 | 20550 | 20500 | 894 |
| 332 | 20250306 | 135300 | 3670422225 | 20550 | 20550 | 20600 | 20550 | 2324 |
| 333 | 20250306 | 135200 | 3622661725 | 20550 | 20550 | 20550 | 20550 | 242 |
| 334 | 20250306 | 135100 | 3617688625 | 20550 | 20550 | 20550 | 20500 | 253 |
| 335 | 20250306 | 135000 | 3612491975 | 20500 | 20500 | 20500 | 20500 | 771 |
| 336 | 20250306 | 134900 | 3596686475 | 20500 | 20500 | 20500 | 20500 | 178 |
| 337 | 20250306 | 134800 | 3593037475 | 20500 | 20500 | 20500 | 20500 | 115 |
| 338 | 20250306 | 134700 | 3590679975 | 20500 | 20500 | 20500 | 20500 | 199 |
| 339 | 20250306 | 134600 | 3586600475 | 20500 | 20450 | 20500 | 20450 | 20 |
| 340 | 20250306 | 134500 | 3586190675 | 20450 | 20450 | 20450 | 20425 | 2015 |
| 341 | 20250306 | 134400 | 3544985700 | 20475 | 20500 | 20525 | 20475 | 273 |
| 342 | 20250306 | 134300 | 3539390050 | 20525 | 20550 | 20550 | 20525 | 75 |
| 343 | 20250306 | 134200 | 3537849925 | 20500 | 20550 | 20550 | 20500 | 1472 |
| 344 | 20250306 | 134100 | 3507672825 | 20550 | 20600 | 20600 | 20550 | 1495 |
| 345 | 20250306 | 134000 | 3476915225 | 20600 | 20600 | 20600 | 20600 | 0 |
| 346 | 20250306 | 133900 | 3476915225 | 20600 | 20600 | 20650 | 20600 | 178 |
| 347 | 20250306 | 133800 | 3473247250 | 20600 | 20650 | 20650 | 20600 | 478 |
| 348 | 20250306 | 133700 | 3463378650 | 20650 | 20650 | 20650 | 20650 | 311 |
| 349 | 20250306 | 133600 | 3456956500 | 20650 | 20600 | 20650 | 20600 | 253 |
| 350 | 20250306 | 133500 | 3451732550 | 20650 | 20650 | 20650 | 20650 | 40 |
| 351 | 20250306 | 133400 | 3450906550 | 20650 | 20600 | 20650 | 20600 | 12 |
| 352 | 20250306 | 133300 | 3450659300 | 20600 | 20650 | 20650 | 20600 | 201 |
| 353 | 20250306 | 133200 | 3446518650 | 20600 | 20650 | 20650 | 20600 | 198 |
| 354 | 20250306 | 133100 | 3442436450 | 20650 | 20600 | 20650 | 20600 | 51 |
| 355 | 20250306 | 133000 | 3441385800 | 20650 | 20600 | 20650 | 20600 | 142 |
| 356 | 20250306 | 132900 | 3438453550 | 20600 | 20650 | 20650 | 20600 | 24 |
| 357 | 20250306 | 132800 | 3437958950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 358 | 20250306 | 132700 | 3437958950 | 20650 | 20650 | 20650 | 20600 | 1073 |
| 359 | 20250306 | 132600 | 3415855050 | 20600 | 20650 | 20650 | 20600 | 70 |
| 360 | 20250306 | 132500 | 3414411550 | 20600 | 20600 | 20650 | 20600 | 271 |
| 361 | 20250306 | 132400 | 3408821400 | 20600 | 20650 | 20650 | 20600 | 236 |
| 362 | 20250306 | 132300 | 3403951000 | 20600 | 20650 | 20650 | 20600 | 40 |
| 363 | 20250306 | 132200 | 3403126700 | 20650 | 20650 | 20650 | 20650 | 63 |
| 364 | 20250306 | 132100 | 3401825750 | 20650 | 20650 | 20650 | 20650 | 12 |
| 365 | 20250306 | 132000 | 3401577950 | 20700 | 20650 | 20700 | 20650 | 28 |
| 366 | 20250306 | 131900 | 3400999700 | 20650 | 20650 | 20650 | 20650 | 503 |
| 367 | 20250306 | 131800 | 3390612750 | 20700 | 20650 | 20700 | 20650 | 4 |
| 368 | 20250306 | 131700 | 3390530100 | 20650 | 20600 | 20650 | 20600 | 22 |
| 369 | 20250306 | 131600 | 3390076800 | 20600 | 20600 | 20700 | 20600 | 52 |
| 370 | 20250306 | 131500 | 3389005500 | 20650 | 20650 | 20650 | 20650 | 80 |
| 371 | 20250306 | 131400 | 3387353500 | 20650 | 20600 | 20650 | 20550 | 906 |
| 372 | 20250306 | 131300 | 3368663200 | 20600 | 20575 | 20600 | 20550 | 148 |
| 373 | 20250306 | 131200 | 3365621075 | 20550 | 20550 | 20550 | 20550 | 106 |
| 374 | 20250306 | 131100 | 3363442775 | 20600 | 20600 | 20600 | 20550 | 128 |
| 375 | 20250306 | 131000 | 3360806975 | 20600 | 20550 | 20600 | 20550 | 513 |
| 376 | 20250306 | 130900 | 3350242325 | 20550 | 20600 | 20600 | 20550 | 506 |
| 377 | 20250306 | 130800 | 3339843875 | 20600 | 20600 | 20600 | 20600 | 259 |
| 378 | 20250306 | 130700 | 3334508475 | 20600 | 20650 | 20650 | 20600 | 6 |
| 379 | 20250306 | 130600 | 3334384725 | 20650 | 20550 | 20650 | 20550 | 236 |
| 380 | 20250306 | 130500 | 3329521375 | 20550 | 20550 | 20550 | 20500 | 797 |
| 381 | 20250306 | 130400 | 3313149325 | 20550 | 20500 | 20550 | 20500 | 249 |
| 382 | 20250306 | 130300 | 3308042275 | 20500 | 20500 | 20550 | 20450 | 117 |
| 383 | 20250306 | 130200 | 3305643125 | 20500 | 20475 | 20500 | 20475 | 2318 |
| 384 | 20250306 | 130100 | 3258124150 | 20500 | 20500 | 20500 | 20500 | 645 |
| 385 | 20250306 | 130000 | 3244901650 | 20500 | 20550 | 20550 | 20500 | 107 |
| 386 | 20250306 | 125900 | 3242708050 | 20500 | 20500 | 20500 | 20500 | 226 |
| 387 | 20250306 | 125800 | 3238075050 | 20500 | 20500 | 20500 | 20450 | 532 |
| 388 | 20250306 | 125700 | 3227194550 | 20500 | 20500 | 20500 | 20450 | 215 |
| 389 | 20250306 | 125600 | 3222788800 | 20500 | 20500 | 20500 | 20500 | 311 |
| 390 | 20250306 | 125500 | 3216413300 | 20475 | 20475 | 20500 | 20475 | 91 |
| 391 | 20250306 | 125400 | 3214548500 | 20475 | 20450 | 20475 | 20450 | 344 |
| 392 | 20250306 | 125300 | 3207512550 | 20450 | 20500 | 20500 | 20450 | 2163 |
| 393 | 20250306 | 125200 | 3163279150 | 20500 | 20500 | 20500 | 20450 | 161 |
| 394 | 20250306 | 125100 | 3159979650 | 20500 | 20500 | 20550 | 20450 | 884 |
| 395 | 20250306 | 125000 | 3141859100 | 20550 | 20550 | 20550 | 20550 | 262 |
| 396 | 20250306 | 124900 | 3136475000 | 20600 | 20550 | 20600 | 20550 | 101 |
| 397 | 20250306 | 124800 | 3134398950 | 20550 | 20550 | 20550 | 20550 | 185 |
| 398 | 20250306 | 124700 | 3130597200 | 20550 | 20550 | 20550 | 20550 | 779 |
| 399 | 20250306 | 124600 | 3114588750 | 20550 | 20550 | 20550 | 20550 | 47 |
| 400 | 20250306 | 124500 | 3113622900 | 20500 | 20550 | 20550 | 20500 | 23 |
| 401 | 20250306 | 124400 | 3113150300 | 20600 | 20550 | 20600 | 20550 | 247 |
| 402 | 20250306 | 124300 | 3108071950 | 20550 | 20550 | 20550 | 20550 | 938 |
| 403 | 20250306 | 124200 | 3088796050 | 20600 | 20600 | 20600 | 20600 | 41 |
| 404 | 20250306 | 124100 | 3087951450 | 20600 | 20475 | 20600 | 20450 | 994 |
| 405 | 20250306 | 124000 | 3067559075 | 20500 | 20500 | 20500 | 20450 | 236 |
| 406 | 20250306 | 123900 | 3062731925 | 20500 | 20475 | 20550 | 20450 | 1020 |
| 407 | 20250306 | 123800 | 3041824725 | 20500 | 20550 | 20550 | 20500 | 381 |
| 408 | 20250306 | 123700 | 3034010775 | 20500 | 20500 | 20550 | 20450 | 803 |
| 409 | 20250306 | 123600 | 3017557075 | 20550 | 20500 | 20550 | 20450 | 591 |
| 410 | 20250306 | 123500 | 3005439075 | 20550 | 20550 | 20600 | 20550 | 289 |
| 411 | 20250306 | 123400 | 2999494075 | 20550 | 20550 | 20600 | 20550 | 196 |
| 412 | 20250306 | 123300 | 2995461125 | 20550 | 20650 | 20650 | 20450 | 9766 |
| 413 | 20250306 | 123200 | 2795162275 | 20650 | 20700 | 20700 | 20600 | 2292 |
| 414 | 20250306 | 123100 | 2747831925 | 20700 | 20700 | 20750 | 20650 | 846 |
| 415 | 20250306 | 123000 | 2730322225 | 20750 | 20700 | 20750 | 20700 | 308 |
| 416 | 20250306 | 122900 | 2723936525 | 20700 | 20700 | 20700 | 20700 | 40 |
| 417 | 20250306 | 122800 | 2723108525 | 20700 | 20700 | 20700 | 20700 | 51 |
| 418 | 20250306 | 122700 | 2722052825 | 20750 | 20700 | 20750 | 20700 | 334 |
| 419 | 20250306 | 122600 | 2715138825 | 20750 | 20750 | 20750 | 20750 | 8 |
| 420 | 20250306 | 122500 | 2714972825 | 20750 | 20750 | 20750 | 20700 | 12 |
| 421 | 20250306 | 122400 | 2714723875 | 20700 | 20750 | 20750 | 20700 | 40 |
| 422 | 20250306 | 122300 | 2713894575 | 20700 | 20750 | 20750 | 20700 | 149 |
| 423 | 20250306 | 122200 | 2710809325 | 20700 | 20700 | 20700 | 20700 | 300 |
| 424 | 20250306 | 122100 | 2704599325 | 20700 | 20700 | 20700 | 20700 | 936 |
| 425 | 20250306 | 122000 | 2685224125 | 20700 | 20750 | 20750 | 20700 | 353 |
| 426 | 20250306 | 121900 | 2677916875 | 20750 | 20750 | 20750 | 20750 | 79 |
| 427 | 20250306 | 121800 | 2676277625 | 20750 | 20700 | 20750 | 20700 | 167 |
| 428 | 20250306 | 121700 | 2672820425 | 20700 | 20700 | 20700 | 20700 | 158 |
| 429 | 20250306 | 121600 | 2669549825 | 20750 | 20750 | 20750 | 20700 | 102 |
| 430 | 20250306 | 121500 | 2667433375 | 20750 | 20750 | 20750 | 20750 | 170 |
| 431 | 20250306 | 121400 | 2663905875 | 20800 | 20800 | 20800 | 20800 | 0 |
| 432 | 20250306 | 121300 | 2663905875 | 20800 | 20800 | 20800 | 20800 | 7 |
| 433 | 20250306 | 121200 | 2663760275 | 20800 | 20800 | 20800 | 20800 | 24 |
| 434 | 20250306 | 121100 | 2663261075 | 20750 | 20750 | 20800 | 20700 | 404 |
| 435 | 20250306 | 121000 | 2654890825 | 20750 | 20800 | 20800 | 20700 | 1185 |
| 436 | 20250306 | 120900 | 2630302125 | 20850 | 20850 | 20850 | 20850 | 101 |
| 437 | 20250306 | 120800 | 2628196275 | 20800 | 20750 | 20800 | 20750 | 612 |
| 438 | 20250306 | 120700 | 2615472025 | 20750 | 20800 | 20800 | 20750 | 51 |
| 439 | 20250306 | 120600 | 2614413725 | 20750 | 20750 | 20750 | 20750 | 30 |
| 440 | 20250306 | 120500 | 2613791225 | 20750 | 20800 | 20800 | 20750 | 1522 |
| 441 | 20250306 | 120400 | 2582169075 | 20800 | 20800 | 20850 | 20800 | 322 |
| 442 | 20250306 | 120300 | 2575466425 | 20850 | 20850 | 20850 | 20850 | 50 |
| 443 | 20250306 | 120200 | 2574423925 | 20850 | 20850 | 20850 | 20800 | 72 |
| 444 | 20250306 | 120100 | 2572924775 | 20850 | 20850 | 20850 | 20800 | 340 |
| 445 | 20250306 | 120000 | 2565848275 | 20850 | 20900 | 20900 | 20850 | 606 |
| 446 | 20250306 | 115900 | 2553213125 | 20850 | 20850 | 20900 | 20850 | 693 |
| 447 | 20250306 | 115800 | 2538738525 | 20900 | 20900 | 20900 | 20900 | 50 |
| 448 | 20250306 | 115700 | 2537693525 | 20900 | 20850 | 20900 | 20850 | 92 |
| 449 | 20250306 | 115600 | 2535772275 | 20850 | 20850 | 20850 | 20850 | 507 |
| 450 | 20250306 | 115500 | 2525201325 | 20900 | 20900 | 20900 | 20900 | 95 |
| 451 | 20250306 | 115400 | 2523215825 | 20850 | 20850 | 20850 | 20850 | 37 |
| 452 | 20250306 | 115300 | 2522444375 | 20900 | 20900 | 20900 | 20900 | 11 |
| 453 | 20250306 | 115200 | 2522214475 | 20900 | 20900 | 20900 | 20900 | 1 |
| 454 | 20250306 | 115100 | 2522193575 | 20900 | 20900 | 20900 | 20900 | 15 |
| 455 | 20250306 | 115000 | 2521880075 | 20900 | 20850 | 20900 | 20850 | 51 |
| 456 | 20250306 | 114900 | 2520816675 | 20850 | 20900 | 20900 | 20850 | 5 |
| 457 | 20250306 | 114800 | 2520712225 | 20900 | 20900 | 20900 | 20900 | 26 |
| 458 | 20250306 | 114700 | 2520168825 | 20900 | 20900 | 20900 | 20900 | 2 |
| 459 | 20250306 | 114600 | 2520127025 | 20850 | 20850 | 20875 | 20850 | 351 |
| 460 | 20250306 | 114500 | 2512808525 | 20850 | 20850 | 20850 | 20850 | 41 |
| 461 | 20250306 | 114400 | 2511953675 | 20850 | 20850 | 20850 | 20850 | 47 |
| 462 | 20250306 | 114300 | 2510973725 | 20900 | 20850 | 20900 | 20850 | 30 |
| 463 | 20250306 | 114200 | 2510348175 | 20800 | 20850 | 20850 | 20800 | 148 |
| 464 | 20250306 | 114100 | 2507263775 | 20850 | 20850 | 20850 | 20850 | 106 |
| 465 | 20250306 | 114000 | 2505053675 | 20800 | 20800 | 20800 | 20800 | 0 |
| 466 | 20250306 | 113900 | 2505053675 | 20800 | 20850 | 20850 | 20800 | 12 |
| 467 | 20250306 | 113800 | 2504803525 | 20850 | 20850 | 20850 | 20850 | 0 |
| 468 | 20250306 | 113700 | 2504803525 | 20850 | 20850 | 20850 | 20850 | 6 |
| 469 | 20250306 | 113600 | 2504678425 | 20850 | 20850 | 20850 | 20850 | 12 |
| 470 | 20250306 | 113500 | 2504428225 | 20900 | 20850 | 20900 | 20800 | 203 |
| 471 | 20250306 | 113400 | 2500195825 | 20850 | 20850 | 20850 | 20800 | 36 |
| 472 | 20250306 | 113300 | 2499446925 | 20850 | 20800 | 20850 | 20800 | 202 |
| 473 | 20250306 | 113200 | 2495241575 | 20800 | 20850 | 20900 | 20800 | 124 |
| 474 | 20250306 | 113100 | 2492657275 | 20850 | 20900 | 20900 | 20850 | 10 |
| 475 | 20250306 | 113000 | 2492448525 | 20900 | 20850 | 20900 | 20850 | 74 |
| 476 | 20250306 | 112900 | 2490904425 | 20800 | 20800 | 20800 | 20800 | 0 |
| 477 | 20250306 | 112800 | 2490904425 | 20800 | 20800 | 20800 | 20800 | 251 |
| 478 | 20250306 | 112700 | 2485683625 | 20850 | 20850 | 20900 | 20800 | 1115 |
| 479 | 20250306 | 112600 | 2462482875 | 20900 | 20900 | 20900 | 20900 | 7 |
| 480 | 20250306 | 112500 | 2462336575 | 20900 | 20900 | 20900 | 20900 | 1 |
| 481 | 20250306 | 112400 | 2462315675 | 20850 | 20850 | 20900 | 20850 | 459 |
| 482 | 20250306 | 112300 | 2452744025 | 20850 | 20900 | 20900 | 20850 | 6 |
| 483 | 20250306 | 112200 | 2452618875 | 20850 | 20900 | 20900 | 20850 | 75 |
| 484 | 20250306 | 112100 | 2451051625 | 20900 | 20950 | 20950 | 20900 | 60 |
| 485 | 20250306 | 112000 | 2449797450 | 20850 | 20900 | 20950 | 20850 | 136 |
| 486 | 20250306 | 111900 | 2446956600 | 20900 | 20900 | 20950 | 20900 | 112 |
| 487 | 20250306 | 111800 | 2444615300 | 20850 | 20900 | 20900 | 20850 | 315 |
| 488 | 20250306 | 111700 | 2438037450 | 20850 | 20900 | 20900 | 20850 | 229 |
| 489 | 20250306 | 111600 | 2433253700 | 20900 | 20950 | 20950 | 20900 | 17 |
| 490 | 20250306 | 111500 | 2432898350 | 20900 | 20900 | 20900 | 20900 | 423 |
| 491 | 20250306 | 111400 | 2424057650 | 20850 | 20900 | 20900 | 20850 | 4 |
| 492 | 20250306 | 111300 | 2423974200 | 20900 | 20875 | 20900 | 20875 | 11 |
| 493 | 20250306 | 111200 | 2423744550 | 20900 | 20900 | 20900 | 20900 | 254 |
| 494 | 20250306 | 111100 | 2418435950 | 20900 | 20900 | 20950 | 20900 | 351 |
| 495 | 20250306 | 111000 | 2411100000 | 20900 | 20900 | 20925 | 20900 | 328 |
| 496 | 20250306 | 110900 | 2404244650 | 20900 | 20950 | 20950 | 20900 | 282 |
| 497 | 20250306 | 110800 | 2398337100 | 20950 | 20950 | 20950 | 20950 | 11 |
| 498 | 20250306 | 110700 | 2398106650 | 20950 | 20950 | 20950 | 20950 | 283 |
| 499 | 20250306 | 110600 | 2392177800 | 20950 | 20950 | 20950 | 20900 | 36 |
| 500 | 20250306 | 110500 | 2391425300 | 20900 | 20950 | 20950 | 20900 | 43 |
| 501 | 20250306 | 110400 | 2390526450 | 20900 | 20950 | 20950 | 20900 | 54 |
| 502 | 20250306 | 110300 | 2389397250 | 20900 | 20900 | 20900 | 20850 | 219 |
| 503 | 20250306 | 110200 | 2384825850 | 20850 | 20850 | 20850 | 20800 | 489 |
| 504 | 20250306 | 110100 | 2374642700 | 20850 | 20850 | 20850 | 20850 | 80 |
| 505 | 20250306 | 110000 | 2372974700 | 20800 | 20850 | 20850 | 20800 | 63 |
| 506 | 20250306 | 105900 | 2371664250 | 20800 | 20850 | 20850 | 20800 | 131 |
| 507 | 20250306 | 105800 | 2368939375 | 20850 | 20900 | 20900 | 20850 | 69 |
| 508 | 20250306 | 105700 | 2367498125 | 20850 | 20850 | 20875 | 20850 | 36 |
| 509 | 20250306 | 105600 | 2366747275 | 20850 | 20850 | 20850 | 20850 | 100 |
| 510 | 20250306 | 105500 | 2364662275 | 20850 | 20850 | 20850 | 20850 | 51 |
| 511 | 20250306 | 105400 | 2363598925 | 20850 | 20850 | 20850 | 20850 | 14 |
| 512 | 20250306 | 105300 | 2363307025 | 20850 | 20800 | 20850 | 20800 | 209 |
| 513 | 20250306 | 105200 | 2358952325 | 20850 | 20850 | 20950 | 20800 | 817 |
| 514 | 20250306 | 105100 | 2341909525 | 20850 | 20800 | 20850 | 20750 | 349 |
| 515 | 20250306 | 105000 | 2334651975 | 20800 | 20800 | 20800 | 20800 | 10 |
| 516 | 20250306 | 104900 | 2334443975 | 20800 | 20700 | 20800 | 20700 | 146 |
| 517 | 20250306 | 104800 | 2331419925 | 20700 | 20750 | 20750 | 20700 | 450 |
| 518 | 20250306 | 104700 | 2322083375 | 20750 | 20750 | 20750 | 20750 | 253 |
| 519 | 20250306 | 104600 | 2316833625 | 20700 | 20750 | 20750 | 20700 | 151 |
| 520 | 20250306 | 104500 | 2313701825 | 20750 | 20750 | 20750 | 20750 | 231 |
| 521 | 20250306 | 104400 | 2308908575 | 20750 | 20750 | 20750 | 20750 | 460 |
| 522 | 20250306 | 104300 | 2299363575 | 20800 | 20750 | 20800 | 20750 | 407 |
| 523 | 20250306 | 104200 | 2290905475 | 20750 | 20750 | 20800 | 20750 | 318 |
| 524 | 20250306 | 104100 | 2284306925 | 20750 | 20700 | 20750 | 20700 | 811 |
| 525 | 20250306 | 104000 | 2267481175 | 20700 | 20700 | 20750 | 20700 | 316 |
| 526 | 20250306 | 103900 | 2260928025 | 20700 | 20750 | 20750 | 20700 | 471 |
| 527 | 20250306 | 103800 | 2251155075 | 20800 | 20750 | 20800 | 20750 | 466 |
| 528 | 20250306 | 103700 | 2241485325 | 20750 | 20700 | 20750 | 20650 | 1228 |
| 529 | 20250306 | 103600 | 2216090825 | 20700 | 20750 | 20800 | 20650 | 1579 |
| 530 | 20250306 | 103500 | 2183392575 | 20800 | 20700 | 20800 | 20700 | 268 |
| 531 | 20250306 | 103400 | 2177844875 | 20700 | 20650 | 20750 | 20650 | 815 |
| 532 | 20250306 | 103300 | 2160991725 | 20650 | 20750 | 20750 | 20650 | 6780 |
| 533 | 20250306 | 103200 | 2020679625 | 20750 | 20750 | 20800 | 20750 | 1859 |
| 534 | 20250306 | 103100 | 1982101075 | 20750 | 20850 | 20850 | 20750 | 1555 |
| 535 | 20250306 | 103000 | 1949742625 | 20850 | 20900 | 20950 | 20850 | 775 |
| 536 | 20250306 | 102900 | 1933583525 | 20950 | 20950 | 20975 | 20900 | 7089 |
| 537 | 20250306 | 102800 | 1785177825 | 20950 | 20950 | 20950 | 20950 | 593 |
| 538 | 20250306 | 102700 | 1772754475 | 20900 | 20950 | 20950 | 20900 | 310 |
| 539 | 20250306 | 102600 | 1766270975 | 20950 | 20950 | 20950 | 20950 | 2696 |
| 540 | 20250306 | 102500 | 1709789775 | 20950 | 20950 | 20950 | 20950 | 5 |
| 541 | 20250306 | 102400 | 1709685025 | 20950 | 20950 | 20950 | 20950 | 225 |
| 542 | 20250306 | 102300 | 1704971275 | 20950 | 20950 | 20950 | 20950 | 1019 |
| 543 | 20250306 | 102200 | 1683623225 | 21000 | 21000 | 21000 | 21000 | 523 |
| 544 | 20250306 | 102100 | 1672640225 | 21050 | 21050 | 21050 | 21000 | 5 |
| 545 | 20250306 | 102000 | 1672535075 | 21050 | 21050 | 21050 | 21000 | 1217 |
| 546 | 20250306 | 101900 | 1646960325 | 21050 | 21100 | 21100 | 21050 | 855 |
| 547 | 20250306 | 101800 | 1628949975 | 21200 | 21200 | 21200 | 21200 | 2 |
| 548 | 20250306 | 101700 | 1628907575 | 21050 | 21050 | 21050 | 21050 | 60 |
| 549 | 20250306 | 101600 | 1627644575 | 21050 | 21100 | 21150 | 21050 | 124 |
| 550 | 20250306 | 101500 | 1625023925 | 21150 | 21100 | 21200 | 21100 | 496 |
| 551 | 20250306 | 101400 | 1614539475 | 21100 | 21100 | 21100 | 21100 | 25 |
| 552 | 20250306 | 101300 | 1614011975 | 21100 | 21100 | 21100 | 21100 | 27 |
| 553 | 20250306 | 101200 | 1613442275 | 21100 | 21050 | 21100 | 21050 | 246 |
| 554 | 20250306 | 101100 | 1608263375 | 21050 | 21100 | 21100 | 21050 | 144 |
| 555 | 20250306 | 101000 | 1605229975 | 21100 | 21100 | 21100 | 21100 | 0 |
| 556 | 20250306 | 100900 | 1605229975 | 21100 | 21050 | 21100 | 21050 | 487 |
| 557 | 20250306 | 100800 | 1594959275 | 21050 | 21100 | 21100 | 21050 | 1508 |
| 558 | 20250306 | 100700 | 1563140725 | 21050 | 21025 | 21050 | 21000 | 268 |
| 559 | 20250306 | 100600 | 1557503850 | 21050 | 21000 | 21050 | 20950 | 250 |
| 560 | 20250306 | 100500 | 1552260250 | 21000 | 21050 | 21050 | 21000 | 1118 |
| 561 | 20250306 | 100400 | 1528779150 | 21050 | 21050 | 21050 | 21000 | 277 |
| 562 | 20250306 | 100300 | 1522949300 | 21000 | 21000 | 21000 | 20950 | 376 |
| 563 | 20250306 | 100200 | 1515057275 | 21000 | 20850 | 21000 | 20850 | 1202 |
| 564 | 20250306 | 100100 | 1489910525 | 20850 | 21050 | 21050 | 20700 | 7771 |
| 565 | 20250306 | 100000 | 1327459225 | 21050 | 21050 | 21050 | 21000 | 1122 |
| 566 | 20250306 | 095900 | 1303866125 | 21050 | 21100 | 21100 | 21050 | 188 |
| 567 | 20250306 | 095800 | 1299900825 | 21100 | 21050 | 21100 | 21050 | 89 |
| 568 | 20250306 | 095700 | 1298024775 | 21050 | 21050 | 21100 | 21000 | 2051 |
| 569 | 20250306 | 095600 | 1254919025 | 21100 | 21100 | 21100 | 21100 | 371 |
| 570 | 20250306 | 095500 | 1247090925 | 21100 | 21075 | 21100 | 21075 | 504 |
| 571 | 20250306 | 095400 | 1236457025 | 21075 | 21050 | 21100 | 21050 | 215 |
| 572 | 20250306 | 095300 | 1231927275 | 21000 | 21050 | 21050 | 21000 | 461 |
| 573 | 20250306 | 095200 | 1222234625 | 21050 | 21100 | 21100 | 21050 | 130 |
| 574 | 20250306 | 095100 | 1219492175 | 21150 | 21050 | 21150 | 20950 | 6623 |
| 575 | 20250306 | 095000 | 1080332925 | 21050 | 21100 | 21100 | 21000 | 449 |
| 576 | 20250306 | 094900 | 1070880525 | 21050 | 21150 | 21200 | 21000 | 4832 |
| 577 | 20250306 | 094800 | 969103525 | 21100 | 21200 | 21250 | 21100 | 4220 |
| 578 | 20250306 | 094700 | 879908375 | 21200 | 21300 | 21300 | 21200 | 1263 |
| 579 | 20250306 | 094600 | 853099425 | 21300 | 21300 | 21350 | 21300 | 107 |
| 580 | 20250306 | 094500 | 850819325 | 21350 | 21300 | 21350 | 21300 | 540 |
| 581 | 20250306 | 094400 | 839308225 | 21350 | 21350 | 21350 | 21350 | 34 |
| 582 | 20250306 | 094300 | 838582325 | 21350 | 21350 | 21350 | 21300 | 1014 |
| 583 | 20250306 | 094200 | 816934325 | 21300 | 21250 | 21350 | 21250 | 315 |
| 584 | 20250306 | 094100 | 810230675 | 21250 | 21250 | 21250 | 21200 | 1757 |
| 585 | 20250306 | 094000 | 772915125 | 21200 | 21200 | 21250 | 21200 | 342 |
| 586 | 20250306 | 093900 | 765663175 | 21250 | 21300 | 21300 | 21250 | 1307 |
| 587 | 20250306 | 093800 | 737877575 | 21300 | 21300 | 21300 | 21300 | 35 |
| 588 | 20250306 | 093700 | 737132075 | 21250 | 21300 | 21300 | 21250 | 270 |
| 589 | 20250306 | 093600 | 731388775 | 21300 | 21250 | 21300 | 21250 | 474 |
| 590 | 20250306 | 093500 | 721303025 | 21250 | 21250 | 21300 | 21250 | 142 |
| 591 | 20250306 | 093400 | 718282925 | 21250 | 21250 | 21250 | 21200 | 764 |
| 592 | 20250306 | 093300 | 702057675 | 21250 | 21300 | 21350 | 21200 | 1765 |
| 593 | 20250306 | 093200 | 664536075 | 21300 | 21325 | 21325 | 21300 | 23 |
| 594 | 20250306 | 093100 | 664046150 | 21325 | 21300 | 21350 | 21250 | 28 |
| 595 | 20250306 | 093000 | 663449475 | 21400 | 21350 | 21400 | 21250 | 2217 |
| 596 | 20250306 | 092900 | 616183375 | 21400 | 21400 | 21400 | 21350 | 136 |
| 597 | 20250306 | 092800 | 613276875 | 21400 | 21450 | 21450 | 21400 | 510 |
| 598 | 20250306 | 092700 | 602360675 | 21450 | 21500 | 21500 | 21450 | 373 |
| 599 | 20250306 | 092600 | 594357675 | 21500 | 21500 | 21500 | 21500 | 331 |
| 600 | 20250306 | 092500 | 587241175 | 21500 | 21500 | 21500 | 21500 | 36 |
| 601 | 20250306 | 092400 | 586467175 | 21500 | 21600 | 21600 | 21500 | 759 |
| 602 | 20250306 | 092300 | 570108625 | 21650 | 21550 | 21650 | 21550 | 210 |
| 603 | 20250306 | 092200 | 565578225 | 21550 | 21650 | 21650 | 21550 | 294 |
| 604 | 20250306 | 092100 | 559230125 | 21650 | 21625 | 21650 | 21600 | 215 |
| 605 | 20250306 | 092000 | 554580500 | 21625 | 21625 | 21650 | 21625 | 57 |
| 606 | 20250306 | 091900 | 553347800 | 21550 | 21600 | 21600 | 21550 | 150 |
| 607 | 20250306 | 091800 | 550109200 | 21550 | 21600 | 21650 | 21550 | 817 |
| 608 | 20250306 | 091700 | 532441950 | 21550 | 21550 | 21550 | 21400 | 606 |
| 609 | 20250306 | 091600 | 519406850 | 21600 | 21500 | 21600 | 21500 | 61 |
| 610 | 20250306 | 091500 | 518093300 | 21400 | 21450 | 21500 | 21400 | 399 |
| 611 | 20250306 | 091400 | 509533550 | 21350 | 21450 | 21475 | 21350 | 831 |
| 612 | 20250306 | 091300 | 491733250 | 21450 | 21600 | 21600 | 21450 | 2547 |
| 613 | 20250306 | 091200 | 436976650 | 21600 | 21700 | 21700 | 21600 | 2365 |
| 614 | 20250306 | 091100 | 385847350 | 21650 | 21650 | 21700 | 21650 | 100 |
| 615 | 20250306 | 091000 | 383682200 | 21650 | 21750 | 21750 | 21650 | 2010 |
| 616 | 20250306 | 090900 | 340097400 | 21750 | 21700 | 21750 | 21700 | 55 |
| 617 | 20250306 | 090800 | 338903250 | 21700 | 21650 | 21700 | 21650 | 650 |
| 618 | 20250306 | 090700 | 324801650 | 21700 | 21700 | 21750 | 21700 | 435 |
| 619 | 20250306 | 090600 | 315360950 | 21750 | 21700 | 21750 | 21650 | 910 |
| 620 | 20250306 | 090500 | 295619650 | 21700 | 21750 | 21800 | 21700 | 2406 |
| 621 | 20250306 | 090400 | 243306700 | 21750 | 21800 | 21800 | 21750 | 3621 |
| 622 | 20250306 | 090300 | 164449800 | 21800 | 21850 | 21875 | 21800 | 423 |
| 623 | 20250306 | 090200 | 155210525 | 21900 | 21900 | 21900 | 21800 | 2620 |
| 624 | 20250306 | 090100 | 97948850 | 21900 | 21800 | 21950 | 21750 | 871 |
| 625 | 20250306 | 090000 | 78921200 | 21750 | 21850 | 21950 | 21750 | 3566 |