33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 191800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 8905 |
| 3 | 20250306 | 191700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20250306 | 191600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20250306 | 191500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20250306 | 191400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20250306 | 191300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20250306 | 191200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20250306 | 191100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20250306 | 191000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20250306 | 190900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20250306 | 190800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20250306 | 190700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20250306 | 190600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20250306 | 190500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20250306 | 190400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20250306 | 190300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20250306 | 190200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20250306 | 190100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20250306 | 190000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20250306 | 185900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20250306 | 185800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20250306 | 185700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20250306 | 185600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20250306 | 185500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20250306 | 185400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20250306 | 185300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20250306 | 185200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20250306 | 185100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20250306 | 185000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20250306 | 184900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20250306 | 184800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 8905 |
| 33 | 20250306 | 184700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20250306 | 184600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20250306 | 184500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20250306 | 184400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20250306 | 184300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20250306 | 184200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20250306 | 184100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20250306 | 184000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20250306 | 183900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20250306 | 183800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20250306 | 183700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20250306 | 183600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20250306 | 183500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20250306 | 183400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20250306 | 183300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20250306 | 183200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20250306 | 183100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20250306 | 183000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20250306 | 182900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20250306 | 182800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20250306 | 182700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20250306 | 182600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20250306 | 182500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20250306 | 182400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20250306 | 182300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20250306 | 182200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20250306 | 182100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20250306 | 182000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20250306 | 181900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20250306 | 181800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 8905 |
| 63 | 20250306 | 181700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20250306 | 181600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20250306 | 181500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20250306 | 181400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20250306 | 181300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20250306 | 181200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20250306 | 181100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20250306 | 181000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20250306 | 180900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20250306 | 180800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20250306 | 180700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20250306 | 180600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20250306 | 180500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20250306 | 180400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20250306 | 180300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20250306 | 180200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20250306 | 180100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20250306 | 180000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20250306 | 175900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20250306 | 175800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20250306 | 175700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20250306 | 175600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20250306 | 175500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20250306 | 175400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20250306 | 175300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20250306 | 175200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20250306 | 175100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20250306 | 175000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20250306 | 174900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20250306 | 174800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 8905 |
| 93 | 20250306 | 174700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20250306 | 174600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20250306 | 174500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20250306 | 174400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20250306 | 174300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20250306 | 174200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20250306 | 174100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20250306 | 174000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20250306 | 173900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20250306 | 173800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20250306 | 173700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20250306 | 173600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20250306 | 173500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20250306 | 173400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20250306 | 173300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20250306 | 173200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20250306 | 173100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20250306 | 173000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20250306 | 172900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20250306 | 172800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20250306 | 172700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20250306 | 172600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20250306 | 172500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20250306 | 172400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20250306 | 172300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20250306 | 172200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20250306 | 172100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20250306 | 172000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20250306 | 171900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20250306 | 171800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 8905 |
| 123 | 20250306 | 171700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20250306 | 171600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20250306 | 171500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20250306 | 171400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20250306 | 171300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20250306 | 171200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20250306 | 171100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20250306 | 171000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20250306 | 170900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20250306 | 170800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20250306 | 170700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20250306 | 170600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20250306 | 170500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20250306 | 170400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20250306 | 170300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20250306 | 170200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20250306 | 170100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20250306 | 170000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20250306 | 165900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20250306 | 165800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20250306 | 165700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20250306 | 165600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20250306 | 165500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20250306 | 165400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20250306 | 165300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20250306 | 165200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20250306 | 165100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20250306 | 165000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20250306 | 164900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20250306 | 164800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 8905 |
| 153 | 20250306 | 164700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20250306 | 164600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20250306 | 164500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20250306 | 164400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20250306 | 164300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20250306 | 164200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20250306 | 164100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20250306 | 164000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20250306 | 163900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20250306 | 163800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20250306 | 163700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20250306 | 163600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20250306 | 163500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20250306 | 163400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20250306 | 163300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20250306 | 163200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20250306 | 163100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20250306 | 163000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20250306 | 162900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20250306 | 162800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20250306 | 162700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20250306 | 162600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20250306 | 162500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20250306 | 162400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20250306 | 162300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20250306 | 162200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20250306 | 162100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20250306 | 162000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20250306 | 161900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20250306 | 161800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 8905 |
| 183 | 20250306 | 161700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20250306 | 161600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20250306 | 161500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20250306 | 161400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20250306 | 161300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20250306 | 161200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20250306 | 161100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20250306 | 161000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20250306 | 160900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20250306 | 160800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20250306 | 160700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20250306 | 160600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20250306 | 160500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20250306 | 160400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20250306 | 160300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20250306 | 160200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20250306 | 160100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20250306 | 160000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20250306 | 155900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20250306 | 155800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20250306 | 155700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20250306 | 155600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20250306 | 155500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20250306 | 155400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20250306 | 155300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20250306 | 155200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20250306 | 155100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20250306 | 155000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20250306 | 154900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20250306 | 154800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 8905 |
| 213 | 20250306 | 154700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20250306 | 154600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20250306 | 154500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20250306 | 154400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20250306 | 154300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20250306 | 154200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20250306 | 154100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20250306 | 154000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20250306 | 153900 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20250306 | 153800 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20250306 | 153700 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20250306 | 153600 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20250306 | 153500 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20250306 | 153400 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20250306 | 153300 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20250306 | 153200 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20250306 | 153100 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20250306 | 153000 | 12041526275 | 23000 | 23000 | 23000 | 23000 | 8905 |
| 231 | 20250306 | 152900 | 11836711275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20250306 | 152800 | 11836711275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20250306 | 152700 | 11836711275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20250306 | 152600 | 11836711275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20250306 | 152500 | 11836711275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20250306 | 152400 | 11836711275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20250306 | 152300 | 11836711275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20250306 | 152200 | 11836711275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20250306 | 152100 | 11836711275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20250306 | 152000 | 11836711275 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20250306 | 151900 | 11836711275 | 23000 | 23000 | 23000 | 22900 | 1692 |
| 242 | 20250306 | 151800 | 11797851725 | 22950 | 23000 | 23000 | 22900 | 1493 |
| 243 | 20250306 | 151700 | 11763573925 | 23000 | 22950 | 23000 | 22900 | 1445 |
| 244 | 20250306 | 151600 | 11730444975 | 23000 | 23000 | 23000 | 23000 | 3102 |
| 245 | 20250306 | 151500 | 11659098975 | 23000 | 22900 | 23000 | 22900 | 4005 |
| 246 | 20250306 | 151400 | 11567211925 | 22950 | 22950 | 23000 | 22900 | 3357 |
| 247 | 20250306 | 151300 | 11490298225 | 22950 | 23000 | 23000 | 22950 | 5517 |
| 248 | 20250306 | 151200 | 11363601925 | 23000 | 23000 | 23000 | 22950 | 2115 |
| 249 | 20250306 | 151100 | 11314979175 | 23000 | 23100 | 23100 | 23000 | 4062 |
| 250 | 20250306 | 151000 | 11221466525 | 23050 | 23150 | 23150 | 23050 | 1234 |
| 251 | 20250306 | 150900 | 11193003775 | 23150 | 23100 | 23150 | 23050 | 3619 |
| 252 | 20250306 | 150800 | 11109440825 | 23050 | 23100 | 23150 | 23050 | 5802 |
| 253 | 20250306 | 150700 | 10975565175 | 23100 | 23100 | 23200 | 23050 | 2590 |
| 254 | 20250306 | 150600 | 10915701925 | 23100 | 23100 | 23200 | 23100 | 2540 |
| 255 | 20250306 | 150500 | 10856964175 | 23150 | 23100 | 23150 | 23050 | 3605 |
| 256 | 20250306 | 150400 | 10773622825 | 23100 | 23100 | 23150 | 23050 | 2405 |
| 257 | 20250306 | 150300 | 10718032125 | 23150 | 23100 | 23200 | 23100 | 2056 |
| 258 | 20250306 | 150200 | 10670478025 | 23100 | 23150 | 23200 | 23050 | 3456 |
| 259 | 20250306 | 150100 | 10590503375 | 23100 | 23100 | 23200 | 23100 | 3366 |
| 260 | 20250306 | 150000 | 10512634575 | 23150 | 23100 | 23150 | 23100 | 2078 |
| 261 | 20250306 | 145900 | 10464579975 | 23100 | 23100 | 23150 | 23100 | 2258 |
| 262 | 20250306 | 145800 | 10412366175 | 23150 | 23150 | 23150 | 23100 | 3329 |
| 263 | 20250306 | 145700 | 10335356375 | 23100 | 23100 | 23150 | 23100 | 2750 |
| 264 | 20250306 | 145600 | 10271778175 | 23100 | 23050 | 23100 | 23050 | 4005 |
| 265 | 20250306 | 145500 | 10179281275 | 23050 | 23150 | 23150 | 23050 | 2299 |
| 266 | 20250306 | 145400 | 10126278225 | 23150 | 23050 | 23150 | 23050 | 3319 |
| 267 | 20250306 | 145300 | 10049680025 | 23000 | 23050 | 23100 | 23000 | 2557 |
| 268 | 20250306 | 145200 | 9990690775 | 23050 | 23000 | 23100 | 22950 | 3466 |
| 269 | 20250306 | 145100 | 9910847475 | 23000 | 23050 | 23100 | 22950 | 12090 |
| 270 | 20250306 | 145000 | 9632643325 | 23050 | 23100 | 23150 | 23050 | 6077 |
| 271 | 20250306 | 144900 | 9492311775 | 23100 | 23150 | 23150 | 23100 | 2328 |
| 272 | 20250306 | 144800 | 9438474275 | 23100 | 23100 | 23150 | 23100 | 1577 |
| 273 | 20250306 | 144700 | 9402033675 | 23100 | 23150 | 23150 | 23100 | 2521 |
| 274 | 20250306 | 144600 | 9343729175 | 23150 | 23100 | 23150 | 23100 | 3212 |
| 275 | 20250306 | 144500 | 9269389325 | 23150 | 23200 | 23250 | 23100 | 12280 |
| 276 | 20250306 | 144400 | 8984923525 | 23250 | 23250 | 23300 | 23200 | 1979 |
| 277 | 20250306 | 144300 | 8938917525 | 23250 | 23250 | 23300 | 23250 | 1750 |
| 278 | 20250306 | 144200 | 8898227775 | 23250 | 23250 | 23300 | 23250 | 1054 |
| 279 | 20250306 | 144100 | 8873722175 | 23250 | 23300 | 23300 | 23250 | 882 |
| 280 | 20250306 | 144000 | 8853206375 | 23300 | 23300 | 23300 | 23250 | 228 |
| 281 | 20250306 | 143900 | 8847899175 | 23250 | 23300 | 23300 | 23250 | 231 |
| 282 | 20250306 | 143800 | 8842517525 | 23300 | 23250 | 23300 | 23250 | 891 |
| 283 | 20250306 | 143700 | 8821793875 | 23300 | 23300 | 23300 | 23250 | 97 |
| 284 | 20250306 | 143600 | 8819534425 | 23300 | 23200 | 23300 | 23200 | 2968 |
| 285 | 20250306 | 143500 | 8750527075 | 23250 | 23200 | 23250 | 23200 | 593 |
| 286 | 20250306 | 143400 | 8736745175 | 23250 | 23200 | 23250 | 23200 | 2685 |
| 287 | 20250306 | 143300 | 8674451025 | 23200 | 23250 | 23250 | 23200 | 2602 |
| 288 | 20250306 | 143200 | 8613993075 | 23275 | 23250 | 23300 | 23250 | 1841 |
| 289 | 20250306 | 143100 | 8571172750 | 23300 | 23250 | 23300 | 23250 | 170 |
| 290 | 20250306 | 143000 | 8567213450 | 23250 | 23250 | 23300 | 23250 | 65 |
| 291 | 20250306 | 142900 | 8565699350 | 23250 | 23250 | 23300 | 23250 | 108 |
| 292 | 20250306 | 142800 | 8563186100 | 23250 | 23300 | 23300 | 23250 | 697 |
| 293 | 20250306 | 142700 | 8546964700 | 23300 | 23250 | 23300 | 23250 | 93 |
| 294 | 20250306 | 142600 | 8544802350 | 23250 | 23300 | 23300 | 23250 | 63 |
| 295 | 20250306 | 142500 | 8543336025 | 23300 | 23250 | 23300 | 23250 | 8 |
| 296 | 20250306 | 142400 | 8543149825 | 23250 | 23250 | 23300 | 23250 | 1197 |
| 297 | 20250306 | 142300 | 8515310275 | 23250 | 23250 | 23300 | 23250 | 234 |
| 298 | 20250306 | 142200 | 8509869725 | 23300 | 23300 | 23300 | 23250 | 819 |
| 299 | 20250306 | 142100 | 8490821375 | 23250 | 23250 | 23300 | 23250 | 13 |
| 300 | 20250306 | 142000 | 8490519025 | 23250 | 23250 | 23300 | 23250 | 941 |
| 301 | 20250306 | 141900 | 8468640725 | 23300 | 23325 | 23325 | 23300 | 2262 |
| 302 | 20250306 | 141800 | 8415935375 | 23350 | 23325 | 23350 | 23325 | 159 |
| 303 | 20250306 | 141700 | 8412223500 | 23325 | 23300 | 23350 | 23300 | 336 |
| 304 | 20250306 | 141600 | 8404393675 | 23250 | 23300 | 23300 | 23250 | 1325 |
| 305 | 20250306 | 141500 | 8373531925 | 23275 | 23300 | 23300 | 23250 | 294 |
| 306 | 20250306 | 141400 | 8366691575 | 23250 | 23300 | 23300 | 23250 | 471 |
| 307 | 20250306 | 141300 | 8355735475 | 23250 | 23250 | 23300 | 23250 | 413 |
| 308 | 20250306 | 141200 | 8346114975 | 23250 | 23250 | 23300 | 23250 | 1506 |
| 309 | 20250306 | 141100 | 8311077875 | 23250 | 23250 | 23300 | 23250 | 549 |
| 310 | 20250306 | 141000 | 8298313475 | 23250 | 23250 | 23300 | 23250 | 936 |
| 311 | 20250306 | 140900 | 8276551375 | 23250 | 23250 | 23300 | 23200 | 5319 |
| 312 | 20250306 | 140800 | 8152909875 | 23250 | 23350 | 23350 | 23250 | 1633 |
| 313 | 20250306 | 140700 | 8114865775 | 23300 | 23350 | 23350 | 23300 | 876 |
| 314 | 20250306 | 140600 | 8094452325 | 23350 | 23350 | 23400 | 23350 | 3806 |
| 315 | 20250306 | 140500 | 8005582075 | 23350 | 23400 | 23450 | 23350 | 3159 |
| 316 | 20250306 | 140400 | 7931690525 | 23400 | 23450 | 23450 | 23400 | 53 |
| 317 | 20250306 | 140300 | 7930450225 | 23400 | 23450 | 23450 | 23400 | 324 |
| 318 | 20250306 | 140200 | 7922868575 | 23400 | 23450 | 23450 | 23400 | 105 |
| 319 | 20250306 | 140100 | 7920409175 | 23400 | 23450 | 23450 | 23400 | 116 |
| 320 | 20250306 | 140000 | 7917690525 | 23450 | 23450 | 23450 | 23400 | 687 |
| 321 | 20250306 | 135900 | 7901591175 | 23400 | 23400 | 23450 | 23400 | 67 |
| 322 | 20250306 | 135800 | 7900020475 | 23400 | 23450 | 23450 | 23400 | 428 |
| 323 | 20250306 | 135700 | 7889999325 | 23450 | 23450 | 23500 | 23450 | 1510 |
| 324 | 20250306 | 135600 | 7854589775 | 23450 | 23500 | 23500 | 23450 | 79 |
| 325 | 20250306 | 135500 | 7852733975 | 23450 | 23500 | 23500 | 23450 | 233 |
| 326 | 20250306 | 135400 | 7847265225 | 23500 | 23500 | 23500 | 23450 | 42 |
| 327 | 20250306 | 135300 | 7846278600 | 23500 | 23450 | 23500 | 23450 | 131 |
| 328 | 20250306 | 135200 | 7843204825 | 23400 | 23450 | 23450 | 23400 | 142 |
| 329 | 20250306 | 135100 | 7839876475 | 23450 | 23450 | 23450 | 23400 | 299 |
| 330 | 20250306 | 135000 | 7832877425 | 23400 | 23450 | 23500 | 23400 | 1711 |
| 331 | 20250306 | 134900 | 7792746575 | 23450 | 23450 | 23500 | 23450 | 394 |
| 332 | 20250306 | 134800 | 7783506075 | 23450 | 23500 | 23500 | 23450 | 91 |
| 333 | 20250306 | 134700 | 7781370475 | 23450 | 23500 | 23500 | 23450 | 11 |
| 334 | 20250306 | 134600 | 7781112175 | 23500 | 23450 | 23500 | 23450 | 64 |
| 335 | 20250306 | 134500 | 7779608525 | 23450 | 23450 | 23500 | 23450 | 20 |
| 336 | 20250306 | 134400 | 7779138975 | 23450 | 23450 | 23500 | 23450 | 110 |
| 337 | 20250306 | 134300 | 7776557675 | 23450 | 23450 | 23450 | 23450 | 33 |
| 338 | 20250306 | 134200 | 7775783825 | 23400 | 23450 | 23450 | 23400 | 189 |
| 339 | 20250306 | 134100 | 7771352425 | 23450 | 23450 | 23450 | 23400 | 1142 |
| 340 | 20250306 | 134000 | 7744610625 | 23450 | 23550 | 23550 | 23450 | 2469 |
| 341 | 20250306 | 133900 | 7686644050 | 23550 | 23550 | 23550 | 23525 | 259 |
| 342 | 20250306 | 133800 | 7680544700 | 23550 | 23550 | 23550 | 23525 | 139 |
| 343 | 20250306 | 133700 | 7677271350 | 23550 | 23550 | 23550 | 23500 | 839 |
| 344 | 20250306 | 133600 | 7657531725 | 23550 | 23500 | 23550 | 23500 | 98 |
| 345 | 20250306 | 133500 | 7655224225 | 23550 | 23500 | 23550 | 23500 | 178 |
| 346 | 20250306 | 133400 | 7651038525 | 23500 | 23450 | 23500 | 23450 | 33 |
| 347 | 20250306 | 133300 | 7650263325 | 23500 | 23500 | 23500 | 23500 | 141 |
| 348 | 20250306 | 133200 | 7646949825 | 23450 | 23450 | 23500 | 23450 | 168 |
| 349 | 20250306 | 133100 | 7643002325 | 23450 | 23500 | 23500 | 23450 | 102 |
| 350 | 20250306 | 133000 | 7640605425 | 23500 | 23450 | 23500 | 23450 | 96 |
| 351 | 20250306 | 132900 | 7638349825 | 23500 | 23450 | 23500 | 23450 | 9 |
| 352 | 20250306 | 132800 | 7638138525 | 23500 | 23450 | 23500 | 23450 | 998 |
| 353 | 20250306 | 132700 | 7614728325 | 23450 | 23500 | 23500 | 23450 | 140 |
| 354 | 20250306 | 132600 | 7611438525 | 23500 | 23550 | 23550 | 23450 | 513 |
| 355 | 20250306 | 132500 | 7599381925 | 23500 | 23500 | 23500 | 23450 | 1223 |
| 356 | 20250306 | 132400 | 7570641575 | 23500 | 23450 | 23500 | 23400 | 1055 |
| 357 | 20250306 | 132300 | 7545875525 | 23450 | 23450 | 23450 | 23400 | 838 |
| 358 | 20250306 | 132200 | 7526259475 | 23500 | 23500 | 23500 | 23450 | 679 |
| 359 | 20250306 | 132100 | 7510335225 | 23500 | 23400 | 23500 | 23400 | 667 |
| 360 | 20250306 | 132000 | 7494694125 | 23450 | 23500 | 23500 | 23400 | 895 |
| 361 | 20250306 | 131900 | 7473741525 | 23450 | 23450 | 23500 | 23400 | 103 |
| 362 | 20250306 | 131800 | 7471323475 | 23450 | 23450 | 23450 | 23450 | 136 |
| 363 | 20250306 | 131700 | 7468134275 | 23450 | 23450 | 23450 | 23400 | 146 |
| 364 | 20250306 | 131600 | 7464711175 | 23450 | 23400 | 23450 | 23400 | 139 |
| 365 | 20250306 | 131500 | 7461454675 | 23400 | 23400 | 23450 | 23400 | 1469 |
| 366 | 20250306 | 131400 | 7427077275 | 23450 | 23450 | 23450 | 23400 | 2489 |
| 367 | 20250306 | 131300 | 7368821025 | 23450 | 23450 | 23500 | 23400 | 961 |
| 368 | 20250306 | 131200 | 7346289875 | 23500 | 23350 | 23500 | 23350 | 4634 |
| 369 | 20250306 | 131100 | 7237851825 | 23400 | 23400 | 23400 | 23350 | 3348 |
| 370 | 20250306 | 131000 | 7159509575 | 23400 | 23400 | 23450 | 23400 | 467 |
| 371 | 20250306 | 130900 | 7148580225 | 23400 | 23400 | 23400 | 23350 | 141 |
| 372 | 20250306 | 130800 | 7145281075 | 23400 | 23300 | 23400 | 23300 | 1735 |
| 373 | 20250306 | 130700 | 7104763825 | 23300 | 23400 | 23450 | 23300 | 7090 |
| 374 | 20250306 | 130600 | 6939167075 | 23400 | 23500 | 23500 | 23400 | 1729 |
| 375 | 20250306 | 130500 | 6898632275 | 23450 | 23550 | 23550 | 23450 | 2638 |
| 376 | 20250306 | 130400 | 6836683075 | 23550 | 23550 | 23600 | 23500 | 263 |
| 377 | 20250306 | 130300 | 6830491575 | 23500 | 23550 | 23550 | 23500 | 2735 |
| 378 | 20250306 | 130200 | 6766151775 | 23600 | 23600 | 23600 | 23550 | 480 |
| 379 | 20250306 | 130100 | 6754823925 | 23550 | 23600 | 23600 | 23550 | 812 |
| 380 | 20250306 | 130000 | 6735661375 | 23600 | 23600 | 23650 | 23600 | 654 |
| 381 | 20250306 | 125900 | 6720226475 | 23600 | 23600 | 23600 | 23550 | 300 |
| 382 | 20250306 | 125800 | 6713146925 | 23550 | 23600 | 23600 | 23550 | 209 |
| 383 | 20250306 | 125700 | 6708214675 | 23600 | 23550 | 23600 | 23550 | 1019 |
| 384 | 20250306 | 125600 | 6684212075 | 23550 | 23650 | 23650 | 23550 | 1375 |
| 385 | 20250306 | 125500 | 6651759525 | 23650 | 23650 | 23650 | 23600 | 259 |
| 386 | 20250306 | 125400 | 6645634525 | 23650 | 23650 | 23650 | 23600 | 274 |
| 387 | 20250306 | 125300 | 6639162875 | 23650 | 23650 | 23650 | 23600 | 106 |
| 388 | 20250306 | 125200 | 6636656325 | 23650 | 23550 | 23650 | 23550 | 161 |
| 389 | 20250306 | 125100 | 6632854225 | 23600 | 23550 | 23600 | 23550 | 198 |
| 390 | 20250306 | 125000 | 6628181675 | 23550 | 23700 | 23700 | 23550 | 2589 |
| 391 | 20250306 | 124900 | 6567088425 | 23700 | 23700 | 23700 | 23650 | 261 |
| 392 | 20250306 | 124800 | 6560909475 | 23650 | 23700 | 23700 | 23650 | 1181 |
| 393 | 20250306 | 124700 | 6532970075 | 23700 | 23650 | 23700 | 23650 | 194 |
| 394 | 20250306 | 124600 | 6528373175 | 23700 | 23700 | 23700 | 23700 | 173 |
| 395 | 20250306 | 124500 | 6524273075 | 23700 | 23650 | 23700 | 23600 | 379 |
| 396 | 20250306 | 124400 | 6515304425 | 23650 | 23650 | 23650 | 23600 | 861 |
| 397 | 20250306 | 124300 | 6494941925 | 23650 | 23600 | 23650 | 23600 | 54 |
| 398 | 20250306 | 124200 | 6493665025 | 23650 | 23600 | 23650 | 23600 | 226 |
| 399 | 20250306 | 124100 | 6488323825 | 23650 | 23600 | 23650 | 23600 | 204 |
| 400 | 20250306 | 124000 | 6483500250 | 23650 | 23650 | 23650 | 23600 | 214 |
| 401 | 20250306 | 123900 | 6478439200 | 23600 | 23600 | 23650 | 23600 | 229 |
| 402 | 20250306 | 123800 | 6473031150 | 23600 | 23650 | 23650 | 23600 | 233 |
| 403 | 20250306 | 123700 | 6467521300 | 23650 | 23600 | 23650 | 23600 | 1275 |
| 404 | 20250306 | 123600 | 6437368400 | 23600 | 23600 | 23600 | 23550 | 169 |
| 405 | 20250306 | 123500 | 6433381500 | 23600 | 23600 | 23600 | 23550 | 227 |
| 406 | 20250306 | 123400 | 6428025800 | 23600 | 23600 | 23600 | 23550 | 1746 |
| 407 | 20250306 | 123300 | 6386901100 | 23600 | 23600 | 23600 | 23600 | 244 |
| 408 | 20250306 | 123200 | 6381142700 | 23600 | 23550 | 23650 | 23550 | 577 |
| 409 | 20250306 | 123100 | 6367527150 | 23550 | 23600 | 23600 | 23550 | 220 |
| 410 | 20250306 | 123000 | 6362335200 | 23550 | 23600 | 23650 | 23550 | 257 |
| 411 | 20250306 | 122900 | 6356270600 | 23600 | 23600 | 23600 | 23550 | 1043 |
| 412 | 20250306 | 122800 | 6331678250 | 23600 | 23600 | 23600 | 23550 | 72 |
| 413 | 20250306 | 122700 | 6329979400 | 23600 | 23600 | 23600 | 23550 | 141 |
| 414 | 20250306 | 122600 | 6326651950 | 23550 | 23600 | 23600 | 23550 | 184 |
| 415 | 20250306 | 122500 | 6322311150 | 23600 | 23600 | 23600 | 23550 | 441 |
| 416 | 20250306 | 122400 | 6311903850 | 23600 | 23600 | 23650 | 23500 | 1814 |
| 417 | 20250306 | 122300 | 6269175900 | 23650 | 23600 | 23650 | 23600 | 168 |
| 418 | 20250306 | 122200 | 6265209500 | 23600 | 23600 | 23600 | 23550 | 271 |
| 419 | 20250306 | 122100 | 6258814300 | 23600 | 23600 | 23600 | 23550 | 151 |
| 420 | 20250306 | 122000 | 6255251000 | 23600 | 23650 | 23650 | 23550 | 2631 |
| 421 | 20250306 | 121900 | 6193190050 | 23650 | 23650 | 23650 | 23600 | 214 |
| 422 | 20250306 | 121800 | 6188130900 | 23650 | 23650 | 23650 | 23600 | 174 |
| 423 | 20250306 | 121700 | 6184016950 | 23650 | 23650 | 23650 | 23650 | 204 |
| 424 | 20250306 | 121600 | 6179192350 | 23650 | 23650 | 23650 | 23600 | 206 |
| 425 | 20250306 | 121500 | 6174320650 | 23650 | 23650 | 23650 | 23600 | 141 |
| 426 | 20250306 | 121400 | 6170986450 | 23650 | 23650 | 23650 | 23600 | 290 |
| 427 | 20250306 | 121300 | 6164128150 | 23650 | 23650 | 23650 | 23600 | 93 |
| 428 | 20250306 | 121200 | 6161928900 | 23600 | 23650 | 23650 | 23600 | 671 |
| 429 | 20250306 | 121100 | 6146082550 | 23650 | 23700 | 23700 | 23600 | 632 |
| 430 | 20250306 | 121000 | 6131132650 | 23700 | 23700 | 23700 | 23600 | 1516 |
| 431 | 20250306 | 120900 | 6095275900 | 23650 | 23700 | 23700 | 23650 | 259 |
| 432 | 20250306 | 120800 | 6089137700 | 23700 | 23700 | 23700 | 23650 | 121 |
| 433 | 20250306 | 120700 | 6086270500 | 23700 | 23700 | 23700 | 23650 | 164 |
| 434 | 20250306 | 120600 | 6082383850 | 23700 | 23650 | 23700 | 23600 | 138 |
| 435 | 20250306 | 120500 | 6079118150 | 23650 | 23700 | 23700 | 23650 | 2847 |
| 436 | 20250306 | 120400 | 6011705250 | 23750 | 23700 | 23750 | 23650 | 238 |
| 437 | 20250306 | 120300 | 6006059650 | 23700 | 23700 | 23750 | 23650 | 452 |
| 438 | 20250306 | 120200 | 5995344850 | 23700 | 23650 | 23700 | 23650 | 297 |
| 439 | 20250306 | 120100 | 5988312750 | 23700 | 23700 | 23700 | 23650 | 332 |
| 440 | 20250306 | 120000 | 5980444800 | 23700 | 23700 | 23700 | 23650 | 415 |
| 441 | 20250306 | 115900 | 5970609550 | 23700 | 23700 | 23700 | 23675 | 531 |
| 442 | 20250306 | 115800 | 5958024900 | 23675 | 23700 | 23700 | 23675 | 284 |
| 443 | 20250306 | 115700 | 5951294400 | 23700 | 23650 | 23700 | 23650 | 577 |
| 444 | 20250306 | 115600 | 5937639425 | 23650 | 23650 | 23650 | 23625 | 295 |
| 445 | 20250306 | 115500 | 5930662925 | 23650 | 23650 | 23650 | 23600 | 376 |
| 446 | 20250306 | 115400 | 5921770975 | 23650 | 23650 | 23650 | 23600 | 121 |
| 447 | 20250306 | 115300 | 5918909575 | 23600 | 23650 | 23650 | 23600 | 643 |
| 448 | 20250306 | 115200 | 5903727825 | 23650 | 23600 | 23650 | 23600 | 794 |
| 449 | 20250306 | 115100 | 5884983725 | 23600 | 23650 | 23650 | 23600 | 923 |
| 450 | 20250306 | 115000 | 5863196975 | 23650 | 23700 | 23700 | 23650 | 1383 |
| 451 | 20250306 | 114900 | 5830485575 | 23700 | 23650 | 23700 | 23650 | 421 |
| 452 | 20250306 | 114800 | 5820508225 | 23700 | 23700 | 23700 | 23650 | 100 |
| 453 | 20250306 | 114700 | 5818138525 | 23700 | 23700 | 23700 | 23650 | 541 |
| 454 | 20250306 | 114600 | 5805317025 | 23700 | 23650 | 23700 | 23650 | 1239 |
| 455 | 20250306 | 114500 | 5775993025 | 23650 | 23650 | 23650 | 23600 | 330 |
| 456 | 20250306 | 114400 | 5768188825 | 23650 | 23650 | 23650 | 23600 | 252 |
| 457 | 20250306 | 114300 | 5762229325 | 23650 | 23650 | 23650 | 23600 | 244 |
| 458 | 20250306 | 114200 | 5756458925 | 23625 | 23650 | 23650 | 23600 | 124 |
| 459 | 20250306 | 114100 | 5753526425 | 23650 | 23650 | 23650 | 23600 | 346 |
| 460 | 20250306 | 114000 | 5745348525 | 23650 | 23600 | 23675 | 23600 | 5102 |
| 461 | 20250306 | 113900 | 5624925275 | 23600 | 23600 | 23600 | 23550 | 85 |
| 462 | 20250306 | 113800 | 5622919675 | 23600 | 23600 | 23600 | 23550 | 364 |
| 463 | 20250306 | 113700 | 5614337125 | 23600 | 23600 | 23600 | 23550 | 542 |
| 464 | 20250306 | 113600 | 5601564925 | 23550 | 23600 | 23600 | 23550 | 551 |
| 465 | 20250306 | 113500 | 5588581525 | 23550 | 23600 | 23650 | 23500 | 1889 |
| 466 | 20250306 | 113400 | 5544048025 | 23650 | 23600 | 23650 | 23600 | 261 |
| 467 | 20250306 | 113300 | 5537881725 | 23600 | 23550 | 23600 | 23550 | 163 |
| 468 | 20250306 | 113200 | 5534035175 | 23600 | 23600 | 23600 | 23550 | 596 |
| 469 | 20250306 | 113100 | 5519974425 | 23600 | 23600 | 23600 | 23550 | 120 |
| 470 | 20250306 | 113000 | 5517142775 | 23600 | 23600 | 23600 | 23550 | 202 |
| 471 | 20250306 | 112900 | 5512375625 | 23600 | 23550 | 23600 | 23500 | 340 |
| 472 | 20250306 | 112800 | 5504363075 | 23550 | 23550 | 23550 | 23500 | 179 |
| 473 | 20250306 | 112700 | 5500147775 | 23550 | 23550 | 23550 | 23500 | 319 |
| 474 | 20250306 | 112600 | 5492635775 | 23550 | 23550 | 23550 | 23500 | 521 |
| 475 | 20250306 | 112500 | 5480366275 | 23500 | 23650 | 23650 | 23500 | 4801 |
| 476 | 20250306 | 112400 | 5367445275 | 23600 | 23650 | 23650 | 23550 | 351 |
| 477 | 20250306 | 112300 | 5359157375 | 23600 | 23600 | 23650 | 23550 | 779 |
| 478 | 20250306 | 112200 | 5340773625 | 23600 | 23600 | 23600 | 23550 | 117 |
| 479 | 20250306 | 112100 | 5338012575 | 23600 | 23550 | 23600 | 23500 | 858 |
| 480 | 20250306 | 112000 | 5317804525 | 23550 | 23650 | 23650 | 23500 | 4065 |
| 481 | 20250306 | 111900 | 5222010025 | 23650 | 23650 | 23650 | 23650 | 198 |
| 482 | 20250306 | 111800 | 5217327325 | 23700 | 23700 | 23700 | 23600 | 1812 |
| 483 | 20250306 | 111700 | 5174475975 | 23650 | 23700 | 23700 | 23650 | 355 |
| 484 | 20250306 | 111600 | 5166063025 | 23700 | 23700 | 23700 | 23650 | 720 |
| 485 | 20250306 | 111500 | 5149003875 | 23700 | 23700 | 23700 | 23650 | 284 |
| 486 | 20250306 | 111400 | 5142273575 | 23700 | 23700 | 23700 | 23650 | 364 |
| 487 | 20250306 | 111300 | 5133647450 | 23700 | 23650 | 23700 | 23650 | 101 |
| 488 | 20250306 | 111200 | 5131254050 | 23650 | 23700 | 23700 | 23650 | 214 |
| 489 | 20250306 | 111100 | 5126182500 | 23700 | 23675 | 23700 | 23650 | 121 |
| 490 | 20250306 | 111000 | 5123316325 | 23675 | 23675 | 23675 | 23650 | 111 |
| 491 | 20250306 | 110900 | 5120688525 | 23675 | 23650 | 23700 | 23650 | 759 |
| 492 | 20250306 | 110800 | 5102728475 | 23700 | 23650 | 23700 | 23650 | 253 |
| 493 | 20250306 | 110700 | 5096732725 | 23700 | 23700 | 23700 | 23650 | 139 |
| 494 | 20250306 | 110600 | 5093443325 | 23700 | 23700 | 23700 | 23650 | 406 |
| 495 | 20250306 | 110500 | 5083832225 | 23700 | 23650 | 23700 | 23650 | 181 |
| 496 | 20250306 | 110400 | 5079548175 | 23700 | 23700 | 23750 | 23650 | 384 |
| 497 | 20250306 | 110300 | 5070445375 | 23700 | 23650 | 23700 | 23600 | 183 |
| 498 | 20250306 | 110200 | 5066114825 | 23600 | 23700 | 23700 | 23600 | 582 |
| 499 | 20250306 | 110100 | 5052349375 | 23650 | 23650 | 23650 | 23600 | 960 |
| 500 | 20250306 | 110000 | 5029684225 | 23650 | 23700 | 23700 | 23550 | 5789 |
| 501 | 20250306 | 105900 | 4893008525 | 23650 | 23700 | 23750 | 23650 | 1413 |
| 502 | 20250306 | 105800 | 4859531225 | 23700 | 23750 | 23750 | 23650 | 881 |
| 503 | 20250306 | 105700 | 4838649025 | 23750 | 23750 | 23750 | 23700 | 309 |
| 504 | 20250306 | 105600 | 4831310575 | 23750 | 23750 | 23750 | 23700 | 144 |
| 505 | 20250306 | 105500 | 4827890875 | 23700 | 23700 | 23750 | 23700 | 74 |
| 506 | 20250306 | 105400 | 4826135075 | 23750 | 23750 | 23750 | 23700 | 1614 |
| 507 | 20250306 | 105300 | 4787880725 | 23700 | 23750 | 23750 | 23700 | 683 |
| 508 | 20250306 | 105200 | 4771679925 | 23700 | 23800 | 23800 | 23700 | 524 |
| 509 | 20250306 | 105100 | 4759232175 | 23750 | 23700 | 23750 | 23700 | 364 |
| 510 | 20250306 | 105000 | 4750588125 | 23750 | 23750 | 23750 | 23700 | 194 |
| 511 | 20250306 | 104900 | 4745980825 | 23700 | 23750 | 23800 | 23700 | 1297 |
| 512 | 20250306 | 104800 | 4715169375 | 23750 | 23750 | 23750 | 23700 | 68 |
| 513 | 20250306 | 104700 | 4713555075 | 23750 | 23750 | 23750 | 23700 | 220 |
| 514 | 20250306 | 104600 | 4708330275 | 23700 | 23750 | 23750 | 23700 | 54 |
| 515 | 20250306 | 104500 | 4707048125 | 23750 | 23750 | 23750 | 23675 | 1041 |
| 516 | 20250306 | 104400 | 4682369900 | 23750 | 23800 | 23800 | 23750 | 272 |
| 517 | 20250306 | 104300 | 4675907475 | 23750 | 23800 | 23800 | 23750 | 422 |
| 518 | 20250306 | 104200 | 4665880900 | 23800 | 23800 | 23800 | 23750 | 585 |
| 519 | 20250306 | 104100 | 4651971450 | 23800 | 23800 | 23800 | 23750 | 206 |
| 520 | 20250306 | 104000 | 4647068950 | 23800 | 23800 | 23800 | 23750 | 347 |
| 521 | 20250306 | 103900 | 4638822500 | 23750 | 23750 | 23800 | 23750 | 235 |
| 522 | 20250306 | 103800 | 4633238300 | 23800 | 23750 | 23800 | 23750 | 280 |
| 523 | 20250306 | 103700 | 4626582800 | 23750 | 23750 | 23800 | 23750 | 203 |
| 524 | 20250306 | 103600 | 4621757850 | 23750 | 23850 | 23900 | 23750 | 1716 |
| 525 | 20250306 | 103500 | 4580866250 | 23900 | 23900 | 23900 | 23850 | 999 |
| 526 | 20250306 | 103400 | 4557011900 | 23900 | 23900 | 23900 | 23850 | 223 |
| 527 | 20250306 | 103300 | 4551683800 | 23900 | 23900 | 23900 | 23850 | 410 |
| 528 | 20250306 | 103200 | 4541895150 | 23900 | 23850 | 23900 | 23850 | 2336 |
| 529 | 20250306 | 103100 | 4486138800 | 23850 | 23900 | 23900 | 23800 | 1920 |
| 530 | 20250306 | 103000 | 4440349750 | 23850 | 23850 | 24100 | 23800 | 24008 |
| 531 | 20250306 | 102900 | 3864700100 | 23850 | 23750 | 23850 | 23750 | 1826 |
| 532 | 20250306 | 102800 | 3821248150 | 23800 | 23750 | 23800 | 23700 | 3081 |
| 533 | 20250306 | 102700 | 3748068400 | 23750 | 23700 | 23750 | 23650 | 286 |
| 534 | 20250306 | 102600 | 3741288500 | 23650 | 23650 | 23700 | 23600 | 919 |
| 535 | 20250306 | 102500 | 3719549100 | 23650 | 23650 | 23700 | 23600 | 1533 |
| 536 | 20250306 | 102400 | 3683294300 | 23650 | 23700 | 23700 | 23600 | 652 |
| 537 | 20250306 | 102300 | 3667871550 | 23700 | 23700 | 23700 | 23650 | 258 |
| 538 | 20250306 | 102200 | 3661760150 | 23700 | 23650 | 23700 | 23650 | 128 |
| 539 | 20250306 | 102100 | 3658727500 | 23600 | 23700 | 23700 | 23600 | 4054 |
| 540 | 20250306 | 102000 | 3562881700 | 23700 | 23700 | 23700 | 23650 | 758 |
| 541 | 20250306 | 101900 | 3544945100 | 23700 | 23650 | 23700 | 23650 | 655 |
| 542 | 20250306 | 101800 | 3529449050 | 23600 | 23650 | 23650 | 23600 | 581 |
| 543 | 20250306 | 101700 | 3515709250 | 23650 | 23650 | 23650 | 23600 | 779 |
| 544 | 20250306 | 101600 | 3497286300 | 23650 | 23550 | 23650 | 23550 | 1954 |
| 545 | 20250306 | 101500 | 3451170600 | 23600 | 23550 | 23600 | 23500 | 1766 |
| 546 | 20250306 | 101400 | 3409581200 | 23500 | 23500 | 23550 | 23500 | 259 |
| 547 | 20250306 | 101300 | 3403488150 | 23500 | 23500 | 23550 | 23450 | 924 |
| 548 | 20250306 | 101200 | 3381773700 | 23500 | 23500 | 23500 | 23450 | 132 |
| 549 | 20250306 | 101100 | 3378671950 | 23450 | 23450 | 23500 | 23450 | 204 |
| 550 | 20250306 | 101000 | 3373883350 | 23450 | 23450 | 23500 | 23450 | 47 |
| 551 | 20250306 | 100900 | 3372779350 | 23450 | 23500 | 23500 | 23450 | 1529 |
| 552 | 20250306 | 100800 | 3336920050 | 23500 | 23450 | 23500 | 23450 | 574 |
| 553 | 20250306 | 100700 | 3323442250 | 23500 | 23500 | 23500 | 23450 | 510 |
| 554 | 20250306 | 100600 | 3311460050 | 23500 | 23500 | 23500 | 23450 | 452 |
| 555 | 20250306 | 100500 | 3300848850 | 23500 | 23500 | 23500 | 23450 | 579 |
| 556 | 20250306 | 100400 | 3287245700 | 23450 | 23500 | 23500 | 23450 | 180 |
| 557 | 20250306 | 100300 | 3283017800 | 23500 | 23500 | 23500 | 23450 | 2577 |
| 558 | 20250306 | 100200 | 3222458500 | 23550 | 23500 | 23550 | 23500 | 184 |
| 559 | 20250306 | 100100 | 3218130550 | 23500 | 23500 | 23550 | 23500 | 285 |
| 560 | 20250306 | 100000 | 3211427100 | 23500 | 23500 | 23550 | 23500 | 455 |
| 561 | 20250306 | 095900 | 3200718000 | 23550 | 23500 | 23650 | 23500 | 3362 |
| 562 | 20250306 | 095800 | 3121587050 | 23500 | 23550 | 23550 | 23500 | 1622 |
| 563 | 20250306 | 095700 | 3083467550 | 23500 | 23500 | 23550 | 23500 | 539 |
| 564 | 20250306 | 095600 | 3070797650 | 23500 | 23550 | 23600 | 23450 | 1347 |
| 565 | 20250306 | 095500 | 3039111350 | 23500 | 23600 | 23600 | 23500 | 1483 |
| 566 | 20250306 | 095400 | 3004187550 | 23600 | 23650 | 23650 | 23550 | 1626 |
| 567 | 20250306 | 095300 | 2965831050 | 23650 | 23650 | 23750 | 23600 | 1178 |
| 568 | 20250306 | 095200 | 2937918700 | 23700 | 23550 | 23750 | 23550 | 973 |
| 569 | 20250306 | 095100 | 2914875900 | 23550 | 23600 | 23600 | 23550 | 685 |
| 570 | 20250306 | 095000 | 2898716050 | 23550 | 23600 | 23650 | 23550 | 508 |
| 571 | 20250306 | 094900 | 2886725200 | 23650 | 23700 | 23700 | 23600 | 1753 |
| 572 | 20250306 | 094800 | 2845314650 | 23650 | 23500 | 23650 | 23450 | 1893 |
| 573 | 20250306 | 094700 | 2800597550 | 23500 | 23500 | 23500 | 23450 | 257 |
| 574 | 20250306 | 094600 | 2794559450 | 23450 | 23500 | 23500 | 23450 | 446 |
| 575 | 20250306 | 094500 | 2784084550 | 23450 | 23450 | 23500 | 23450 | 428 |
| 576 | 20250306 | 094400 | 2774046300 | 23500 | 23550 | 23600 | 23500 | 3195 |
| 577 | 20250306 | 094300 | 2698921900 | 23500 | 23600 | 23600 | 23500 | 1340 |
| 578 | 20250306 | 094200 | 2667361400 | 23550 | 23600 | 23600 | 23550 | 958 |
| 579 | 20250306 | 094100 | 2644767100 | 23550 | 23600 | 23600 | 23550 | 779 |
| 580 | 20250306 | 094000 | 2626416800 | 23600 | 23550 | 23600 | 23550 | 329 |
| 581 | 20250306 | 093900 | 2618667550 | 23600 | 23600 | 23600 | 23600 | 1312 |
| 582 | 20250306 | 093800 | 2587704350 | 23550 | 23650 | 23650 | 23550 | 689 |
| 583 | 20250306 | 093700 | 2571446950 | 23600 | 23550 | 23650 | 23550 | 1087 |
| 584 | 20250306 | 093600 | 2545817150 | 23500 | 23550 | 23600 | 23450 | 1260 |
| 585 | 20250306 | 093500 | 2516200900 | 23600 | 23500 | 23650 | 23500 | 1366 |
| 586 | 20250306 | 093400 | 2483989600 | 23550 | 23550 | 23600 | 23450 | 1072 |
| 587 | 20250306 | 093300 | 2458781500 | 23550 | 23500 | 23550 | 23400 | 3707 |
| 588 | 20250306 | 093200 | 2371715300 | 23500 | 23550 | 23550 | 23450 | 397 |
| 589 | 20250306 | 093100 | 2362384150 | 23500 | 23450 | 23500 | 23400 | 2142 |
| 590 | 20250306 | 093000 | 2312114050 | 23450 | 23400 | 23500 | 23400 | 2084 |
| 591 | 20250306 | 092900 | 2263212250 | 23450 | 23450 | 23500 | 23400 | 1377 |
| 592 | 20250306 | 092800 | 2230939250 | 23450 | 23450 | 23500 | 23400 | 1604 |
| 593 | 20250306 | 092700 | 2193290300 | 23450 | 23400 | 23450 | 23350 | 2855 |
| 594 | 20250306 | 092600 | 2126383550 | 23400 | 23400 | 23500 | 23400 | 1660 |
| 595 | 20250306 | 092500 | 2087480400 | 23450 | 23400 | 23500 | 23400 | 251 |
| 596 | 20250306 | 092400 | 2081586550 | 23450 | 23500 | 23550 | 23450 | 2707 |
| 597 | 20250306 | 092300 | 2018061900 | 23500 | 23450 | 23500 | 23350 | 16221 |
| 598 | 20250306 | 092200 | 1638404450 | 23450 | 23500 | 23500 | 23400 | 1217 |
| 599 | 20250306 | 092100 | 1609863600 | 23500 | 23600 | 23600 | 23500 | 1677 |
| 600 | 20250306 | 092000 | 1570434600 | 23600 | 23450 | 23650 | 23450 | 290 |
| 601 | 20250306 | 091900 | 1563611900 | 23500 | 23650 | 23700 | 23450 | 1320 |
| 602 | 20250306 | 091800 | 1532515025 | 23650 | 23600 | 23650 | 23600 | 100 |
| 603 | 20250306 | 091700 | 1530153575 | 23650 | 23450 | 23650 | 23450 | 1507 |
| 604 | 20250306 | 091600 | 1494699625 | 23450 | 23600 | 23600 | 23400 | 2413 |
| 605 | 20250306 | 091500 | 1438047075 | 23600 | 23800 | 23850 | 23550 | 5844 |
| 606 | 20250306 | 091400 | 1299430975 | 23750 | 23750 | 23800 | 23750 | 997 |
| 607 | 20250306 | 091300 | 1275719225 | 23750 | 23700 | 23750 | 23700 | 1005 |
| 608 | 20250306 | 091200 | 1251898175 | 23700 | 23700 | 23850 | 23650 | 1779 |
| 609 | 20250306 | 091100 | 1209627675 | 23700 | 23600 | 23700 | 23600 | 1537 |
| 610 | 20250306 | 091000 | 1173269325 | 23600 | 23500 | 23600 | 23500 | 1297 |
| 611 | 20250306 | 090900 | 1142737025 | 23500 | 23850 | 23850 | 23500 | 5730 |
| 612 | 20250306 | 090800 | 1007094175 | 23850 | 23800 | 23900 | 23800 | 1961 |
| 613 | 20250306 | 090700 | 960398975 | 23800 | 23700 | 23850 | 23700 | 4325 |
| 614 | 20250306 | 090600 | 857484575 | 23700 | 23750 | 23850 | 23700 | 4733 |
| 615 | 20250306 | 090500 | 744859175 | 23750 | 23750 | 23800 | 23650 | 4183 |
| 616 | 20250306 | 090400 | 645570675 | 23700 | 23550 | 23700 | 23450 | 6458 |
| 617 | 20250306 | 090300 | 493255350 | 23550 | 23600 | 23600 | 23500 | 1155 |
| 618 | 20250306 | 090200 | 466074600 | 23550 | 23600 | 23750 | 23550 | 5897 |
| 619 | 20250306 | 090100 | 326683100 | 23600 | 23500 | 23650 | 23500 | 3610 |
| 620 | 20250306 | 090000 | 241730650 | 23500 | 23750 | 23750 | 23450 | 10223 |