33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 190600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 7334 |
| 3 | 20250306 | 190500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 4 | 20250306 | 190400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 5 | 20250306 | 190300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 6 | 20250306 | 190200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 7 | 20250306 | 190100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 8 | 20250306 | 190000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 9 | 20250306 | 185900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 10 | 20250306 | 185800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 11 | 20250306 | 185700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 12 | 20250306 | 185600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 13 | 20250306 | 185500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 14 | 20250306 | 185400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 15 | 20250306 | 185300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 16 | 20250306 | 185200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 17 | 20250306 | 185100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 18 | 20250306 | 185000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 19 | 20250306 | 184900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 20 | 20250306 | 184800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 21 | 20250306 | 184700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 22 | 20250306 | 184600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 23 | 20250306 | 184500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 24 | 20250306 | 184400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 25 | 20250306 | 184300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 26 | 20250306 | 184200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 27 | 20250306 | 184100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 28 | 20250306 | 184000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 29 | 20250306 | 183900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 30 | 20250306 | 183800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 31 | 20250306 | 183700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 32 | 20250306 | 183600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 7334 |
| 33 | 20250306 | 183500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 34 | 20250306 | 183400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 35 | 20250306 | 183300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 36 | 20250306 | 183200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 37 | 20250306 | 183100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 38 | 20250306 | 183000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 39 | 20250306 | 182900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 40 | 20250306 | 182800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 41 | 20250306 | 182700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 42 | 20250306 | 182600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 43 | 20250306 | 182500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 44 | 20250306 | 182400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 45 | 20250306 | 182300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 46 | 20250306 | 182200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 47 | 20250306 | 182100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 48 | 20250306 | 182000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 49 | 20250306 | 181900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 50 | 20250306 | 181800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 51 | 20250306 | 181700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 52 | 20250306 | 181600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 53 | 20250306 | 181500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 54 | 20250306 | 181400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 55 | 20250306 | 181300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 56 | 20250306 | 181200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 57 | 20250306 | 181100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 58 | 20250306 | 181000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 59 | 20250306 | 180900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 60 | 20250306 | 180800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 61 | 20250306 | 180700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 62 | 20250306 | 180600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 7334 |
| 63 | 20250306 | 180500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 64 | 20250306 | 180400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 65 | 20250306 | 180300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 66 | 20250306 | 180200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 67 | 20250306 | 180100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 68 | 20250306 | 180000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 69 | 20250306 | 175900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 70 | 20250306 | 175800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 71 | 20250306 | 175700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 72 | 20250306 | 175600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 73 | 20250306 | 175500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 74 | 20250306 | 175400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 75 | 20250306 | 175300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 76 | 20250306 | 175200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 77 | 20250306 | 175100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 78 | 20250306 | 175000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 79 | 20250306 | 174900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 80 | 20250306 | 174800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 81 | 20250306 | 174700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 82 | 20250306 | 174600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 83 | 20250306 | 174500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 84 | 20250306 | 174400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 85 | 20250306 | 174300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 86 | 20250306 | 174200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 87 | 20250306 | 174100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 88 | 20250306 | 174000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 89 | 20250306 | 173900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 90 | 20250306 | 173800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 91 | 20250306 | 173700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 92 | 20250306 | 173600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 7334 |
| 93 | 20250306 | 173500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 94 | 20250306 | 173400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 95 | 20250306 | 173300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 96 | 20250306 | 173200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 97 | 20250306 | 173100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 98 | 20250306 | 173000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 99 | 20250306 | 172900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 100 | 20250306 | 172800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 101 | 20250306 | 172700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 102 | 20250306 | 172600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 103 | 20250306 | 172500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 104 | 20250306 | 172400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 105 | 20250306 | 172300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 106 | 20250306 | 172200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 107 | 20250306 | 172100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 108 | 20250306 | 172000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 109 | 20250306 | 171900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 110 | 20250306 | 171800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 111 | 20250306 | 171700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 112 | 20250306 | 171600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 113 | 20250306 | 171500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 114 | 20250306 | 171400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 115 | 20250306 | 171300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 116 | 20250306 | 171200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 117 | 20250306 | 171100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 118 | 20250306 | 171000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 119 | 20250306 | 170900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 120 | 20250306 | 170800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 121 | 20250306 | 170700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 122 | 20250306 | 170600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 7334 |
| 123 | 20250306 | 170500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 124 | 20250306 | 170400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 125 | 20250306 | 170300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 126 | 20250306 | 170200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 127 | 20250306 | 170100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 128 | 20250306 | 170000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 129 | 20250306 | 165900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 130 | 20250306 | 165800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 131 | 20250306 | 165700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 132 | 20250306 | 165600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 133 | 20250306 | 165500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 134 | 20250306 | 165400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 135 | 20250306 | 165300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 136 | 20250306 | 165200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 137 | 20250306 | 165100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 138 | 20250306 | 165000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 139 | 20250306 | 164900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 140 | 20250306 | 164800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 141 | 20250306 | 164700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 142 | 20250306 | 164600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 143 | 20250306 | 164500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 144 | 20250306 | 164400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 145 | 20250306 | 164300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 146 | 20250306 | 164200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 147 | 20250306 | 164100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 148 | 20250306 | 164000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 149 | 20250306 | 163900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 150 | 20250306 | 163800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 151 | 20250306 | 163700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 152 | 20250306 | 163600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 7334 |
| 153 | 20250306 | 163500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 154 | 20250306 | 163400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 155 | 20250306 | 163300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 156 | 20250306 | 163200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 157 | 20250306 | 163100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 158 | 20250306 | 163000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 159 | 20250306 | 162900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 160 | 20250306 | 162800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 161 | 20250306 | 162700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 162 | 20250306 | 162600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 163 | 20250306 | 162500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 164 | 20250306 | 162400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 165 | 20250306 | 162300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 166 | 20250306 | 162200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 167 | 20250306 | 162100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 168 | 20250306 | 162000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 169 | 20250306 | 161900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 170 | 20250306 | 161800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 171 | 20250306 | 161700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 172 | 20250306 | 161600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 173 | 20250306 | 161500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 174 | 20250306 | 161400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 175 | 20250306 | 161300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 176 | 20250306 | 161200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 177 | 20250306 | 161100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 178 | 20250306 | 161000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 179 | 20250306 | 160900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 180 | 20250306 | 160800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 181 | 20250306 | 160700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 182 | 20250306 | 160600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 7334 |
| 183 | 20250306 | 160500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 184 | 20250306 | 160400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 185 | 20250306 | 160300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 186 | 20250306 | 160200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 187 | 20250306 | 160100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 188 | 20250306 | 160000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 189 | 20250306 | 155900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 190 | 20250306 | 155800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 191 | 20250306 | 155700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 192 | 20250306 | 155600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 193 | 20250306 | 155500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 194 | 20250306 | 155400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 195 | 20250306 | 155300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 196 | 20250306 | 155200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 197 | 20250306 | 155100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 198 | 20250306 | 155000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 199 | 20250306 | 154900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 200 | 20250306 | 154800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 201 | 20250306 | 154700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 202 | 20250306 | 154600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 203 | 20250306 | 154500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 204 | 20250306 | 154400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 205 | 20250306 | 154300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 206 | 20250306 | 154200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 207 | 20250306 | 154100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 208 | 20250306 | 154000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 209 | 20250306 | 153900 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 210 | 20250306 | 153800 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 211 | 20250306 | 153700 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 212 | 20250306 | 153600 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 7334 |
| 213 | 20250306 | 153500 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 214 | 20250306 | 153400 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 215 | 20250306 | 153300 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 216 | 20250306 | 153200 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 217 | 20250306 | 153100 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 218 | 20250306 | 153000 | 24947175750 | 34350 | 34350 | 34350 | 34350 | 7334 |
| 219 | 20250306 | 152900 | 24695252850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 220 | 20250306 | 152800 | 24695252850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 221 | 20250306 | 152700 | 24695252850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 222 | 20250306 | 152600 | 24695252850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 223 | 20250306 | 152500 | 24695252850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 224 | 20250306 | 152400 | 24695252850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 225 | 20250306 | 152300 | 24695252850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 226 | 20250306 | 152200 | 24695252850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 227 | 20250306 | 152100 | 24695252850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 228 | 20250306 | 152000 | 24695252850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 229 | 20250306 | 151900 | 24695252850 | 34300 | 34400 | 34400 | 34300 | 1807 |
| 230 | 20250306 | 151800 | 24633142000 | 34300 | 34350 | 34400 | 34250 | 1592 |
| 231 | 20250306 | 151700 | 24578424900 | 34300 | 34400 | 34400 | 34300 | 1005 |
| 232 | 20250306 | 151600 | 24543887600 | 34400 | 34350 | 34400 | 34250 | 7126 |
| 233 | 20250306 | 151500 | 24299462150 | 34350 | 34350 | 34500 | 34300 | 4514 |
| 234 | 20250306 | 151400 | 24144178950 | 34350 | 34450 | 34450 | 34300 | 1376 |
| 235 | 20250306 | 151300 | 24096850150 | 34400 | 34450 | 34450 | 34300 | 1251 |
| 236 | 20250306 | 151200 | 24053823800 | 34450 | 34300 | 34450 | 34300 | 3857 |
| 237 | 20250306 | 151100 | 23921031650 | 34300 | 34250 | 34400 | 34250 | 1230 |
| 238 | 20250306 | 151000 | 23878831225 | 34300 | 34350 | 34350 | 34250 | 1121 |
| 239 | 20250306 | 150900 | 23840358225 | 34350 | 34400 | 34400 | 34150 | 403 |
| 240 | 20250306 | 150800 | 23826552925 | 34400 | 34400 | 34450 | 34200 | 5792 |
| 241 | 20250306 | 150700 | 23627961525 | 34400 | 34400 | 34450 | 34300 | 1230 |
| 242 | 20250306 | 150600 | 23585685525 | 34450 | 34250 | 34450 | 34200 | 3798 |
| 243 | 20250306 | 150500 | 23455190375 | 34250 | 34300 | 34300 | 34200 | 3099 |
| 244 | 20250306 | 150400 | 23349010150 | 34300 | 34350 | 34350 | 34250 | 1058 |
| 245 | 20250306 | 150300 | 23312723175 | 34300 | 34300 | 34350 | 34250 | 1766 |
| 246 | 20250306 | 150200 | 23252147025 | 34350 | 34400 | 34400 | 34300 | 1182 |
| 247 | 20250306 | 150100 | 23211561725 | 34400 | 34350 | 34450 | 34300 | 1661 |
| 248 | 20250306 | 150000 | 23154439075 | 34400 | 34300 | 34500 | 34250 | 5048 |
| 249 | 20250306 | 145900 | 22980675025 | 34300 | 34350 | 34350 | 34250 | 1296 |
| 250 | 20250306 | 145800 | 22936196575 | 34350 | 34350 | 34350 | 34250 | 1541 |
| 251 | 20250306 | 145700 | 22883297225 | 34400 | 34250 | 34450 | 34200 | 4528 |
| 252 | 20250306 | 145600 | 22727758825 | 34250 | 34250 | 34300 | 34200 | 1072 |
| 253 | 20250306 | 145500 | 22691051225 | 34250 | 34250 | 34250 | 34200 | 1223 |
| 254 | 20250306 | 145400 | 22649166800 | 34250 | 34300 | 34300 | 34200 | 1109 |
| 255 | 20250306 | 145300 | 22611166700 | 34300 | 34300 | 34300 | 34200 | 1166 |
| 256 | 20250306 | 145200 | 22571194750 | 34300 | 34300 | 34300 | 34200 | 703 |
| 257 | 20250306 | 145100 | 22547098100 | 34300 | 34250 | 34400 | 34200 | 3981 |
| 258 | 20250306 | 145000 | 22410563400 | 34250 | 34200 | 34250 | 34150 | 3991 |
| 259 | 20250306 | 144900 | 22274118950 | 34200 | 34250 | 34300 | 34200 | 2378 |
| 260 | 20250306 | 144800 | 22192738200 | 34250 | 34300 | 34300 | 34200 | 768 |
| 261 | 20250306 | 144700 | 22166415800 | 34250 | 34300 | 34350 | 34250 | 942 |
| 262 | 20250306 | 144600 | 22134108100 | 34300 | 34350 | 34400 | 34250 | 1839 |
| 263 | 20250306 | 144500 | 22071050200 | 34350 | 34350 | 34350 | 34250 | 1223 |
| 264 | 20250306 | 144400 | 22029088050 | 34350 | 34350 | 34350 | 34300 | 481 |
| 265 | 20250306 | 144300 | 22012571050 | 34350 | 34350 | 34350 | 34250 | 619 |
| 266 | 20250306 | 144200 | 21991317950 | 34300 | 34350 | 34350 | 34200 | 4637 |
| 267 | 20250306 | 144100 | 21832511775 | 34350 | 34350 | 34350 | 34250 | 2068 |
| 268 | 20250306 | 144000 | 21761497375 | 34350 | 34350 | 34350 | 34250 | 1018 |
| 269 | 20250306 | 143900 | 21726562425 | 34350 | 34350 | 34350 | 34250 | 1237 |
| 270 | 20250306 | 143800 | 21684105375 | 34350 | 34400 | 34450 | 34250 | 3867 |
| 271 | 20250306 | 143700 | 21551369325 | 34400 | 34450 | 34450 | 34400 | 1330 |
| 272 | 20250306 | 143600 | 21505584225 | 34450 | 34550 | 34550 | 34400 | 1985 |
| 273 | 20250306 | 143500 | 21437163425 | 34550 | 34550 | 34550 | 34500 | 723 |
| 274 | 20250306 | 143400 | 21412189075 | 34550 | 34550 | 34550 | 34500 | 731 |
| 275 | 20250306 | 143300 | 21386936975 | 34550 | 34550 | 34550 | 34500 | 776 |
| 276 | 20250306 | 143200 | 21360133375 | 34550 | 34550 | 34550 | 34500 | 568 |
| 277 | 20250306 | 143100 | 21340512725 | 34550 | 34550 | 34550 | 34500 | 870 |
| 278 | 20250306 | 143000 | 21310456825 | 34550 | 34500 | 34550 | 34500 | 896 |
| 279 | 20250306 | 142900 | 21279505525 | 34500 | 34500 | 34550 | 34450 | 961 |
| 280 | 20250306 | 142800 | 21246349875 | 34500 | 34500 | 34550 | 34450 | 687 |
| 281 | 20250306 | 142700 | 21222648325 | 34500 | 34500 | 34550 | 34450 | 714 |
| 282 | 20250306 | 142600 | 21198028325 | 34500 | 34450 | 34550 | 34450 | 919 |
| 283 | 20250306 | 142500 | 21166313925 | 34500 | 34500 | 34500 | 34450 | 918 |
| 284 | 20250306 | 142400 | 21134661775 | 34500 | 34550 | 34550 | 34500 | 552 |
| 285 | 20250306 | 142300 | 21115595825 | 34550 | 34550 | 34550 | 34500 | 783 |
| 286 | 20250306 | 142200 | 21088556275 | 34550 | 34550 | 34550 | 34500 | 627 |
| 287 | 20250306 | 142100 | 21066895725 | 34550 | 34550 | 34550 | 34450 | 447 |
| 288 | 20250306 | 142000 | 21051454825 | 34550 | 34500 | 34550 | 34450 | 851 |
| 289 | 20250306 | 141900 | 21022084800 | 34550 | 34500 | 34550 | 34450 | 547 |
| 290 | 20250306 | 141800 | 21003213050 | 34500 | 34450 | 34550 | 34400 | 852 |
| 291 | 20250306 | 141700 | 20973827850 | 34500 | 34500 | 34500 | 34400 | 3091 |
| 292 | 20250306 | 141600 | 20867380225 | 34500 | 34500 | 34500 | 34450 | 556 |
| 293 | 20250306 | 141500 | 20848205625 | 34500 | 34550 | 34600 | 34450 | 1346 |
| 294 | 20250306 | 141400 | 20801734975 | 34600 | 34600 | 34650 | 34550 | 1918 |
| 295 | 20250306 | 141300 | 20735363225 | 34600 | 34700 | 34700 | 34600 | 696 |
| 296 | 20250306 | 141200 | 20711243075 | 34700 | 34650 | 34700 | 34600 | 872 |
| 297 | 20250306 | 141100 | 20681025475 | 34650 | 34650 | 34650 | 34600 | 878 |
| 298 | 20250306 | 141000 | 20650603975 | 34650 | 34650 | 34650 | 34600 | 935 |
| 299 | 20250306 | 140900 | 20618206525 | 34600 | 34650 | 34650 | 34600 | 941 |
| 300 | 20250306 | 140800 | 20585606075 | 34650 | 34650 | 34650 | 34600 | 661 |
| 301 | 20250306 | 140700 | 20562705575 | 34650 | 34650 | 34650 | 34550 | 1302 |
| 302 | 20250306 | 140600 | 20517633525 | 34650 | 34600 | 34650 | 34600 | 764 |
| 303 | 20250306 | 140500 | 20491166275 | 34650 | 34550 | 34650 | 34500 | 968 |
| 304 | 20250306 | 140400 | 20457678175 | 34500 | 34550 | 34600 | 34500 | 978 |
| 305 | 20250306 | 140300 | 20423874825 | 34550 | 34550 | 34600 | 34450 | 612 |
| 306 | 20250306 | 140200 | 20402724125 | 34600 | 34500 | 34600 | 34450 | 1106 |
| 307 | 20250306 | 140100 | 20364560325 | 34500 | 34500 | 34500 | 34400 | 975 |
| 308 | 20250306 | 140000 | 20330955875 | 34450 | 34550 | 34550 | 34450 | 752 |
| 309 | 20250306 | 135900 | 20305016775 | 34550 | 34700 | 34700 | 34500 | 4122 |
| 310 | 20250306 | 135800 | 20162538525 | 34700 | 34650 | 34700 | 34600 | 821 |
| 311 | 20250306 | 135700 | 20134105025 | 34650 | 34600 | 34650 | 34600 | 1365 |
| 312 | 20250306 | 135600 | 20086821950 | 34650 | 34750 | 34750 | 34600 | 1106 |
| 313 | 20250306 | 135500 | 20048504850 | 34700 | 34650 | 34750 | 34650 | 908 |
| 314 | 20250306 | 135400 | 20017016700 | 34700 | 34750 | 34750 | 34650 | 895 |
| 315 | 20250306 | 135300 | 19985937200 | 34700 | 34750 | 34750 | 34700 | 1755 |
| 316 | 20250306 | 135200 | 19925006450 | 34700 | 34800 | 34800 | 34700 | 754 |
| 317 | 20250306 | 135100 | 19898817650 | 34800 | 34750 | 34800 | 34700 | 1507 |
| 318 | 20250306 | 135000 | 19846426550 | 34800 | 34800 | 34800 | 34700 | 741 |
| 319 | 20250306 | 134900 | 19820652200 | 34800 | 34800 | 34800 | 34700 | 952 |
| 320 | 20250306 | 134800 | 19787545625 | 34800 | 34800 | 34800 | 34750 | 1680 |
| 321 | 20250306 | 134700 | 19729145600 | 34800 | 34800 | 34800 | 34750 | 1149 |
| 322 | 20250306 | 134600 | 19689183700 | 34800 | 34850 | 34850 | 34750 | 1927 |
| 323 | 20250306 | 134500 | 19622082700 | 34850 | 34800 | 34850 | 34800 | 1038 |
| 324 | 20250306 | 134400 | 19585927825 | 34800 | 34900 | 34900 | 34800 | 1250 |
| 325 | 20250306 | 134300 | 19542340725 | 34900 | 34900 | 34900 | 34800 | 1025 |
| 326 | 20250306 | 134200 | 19506616625 | 34900 | 34900 | 34900 | 34850 | 1652 |
| 327 | 20250306 | 134100 | 19449016075 | 34850 | 34850 | 34900 | 34800 | 1038 |
| 328 | 20250306 | 134000 | 19412817775 | 34850 | 34900 | 34900 | 34800 | 1174 |
| 329 | 20250306 | 133900 | 19371873775 | 34850 | 34800 | 34900 | 34750 | 6006 |
| 330 | 20250306 | 133800 | 19162682575 | 34850 | 34900 | 34900 | 34750 | 3656 |
| 331 | 20250306 | 133700 | 19035333600 | 34875 | 34850 | 34900 | 34850 | 990 |
| 332 | 20250306 | 133600 | 19000809600 | 34850 | 34950 | 34950 | 34850 | 5138 |
| 333 | 20250306 | 133500 | 18821538950 | 34900 | 34900 | 34950 | 34850 | 6238 |
| 334 | 20250306 | 133400 | 18603800500 | 34900 | 34800 | 34900 | 34800 | 8265 |
| 335 | 20250306 | 133300 | 18315779150 | 34750 | 34800 | 34850 | 34750 | 4459 |
| 336 | 20250306 | 133200 | 18160504650 | 34800 | 34800 | 34850 | 34750 | 3516 |
| 337 | 20250306 | 133100 | 18038080500 | 34850 | 34750 | 34850 | 34700 | 7341 |
| 338 | 20250306 | 133000 | 17782643050 | 34700 | 34700 | 34800 | 34650 | 8655 |
| 339 | 20250306 | 132900 | 17482089450 | 34650 | 34700 | 34700 | 34650 | 1002 |
| 340 | 20250306 | 132800 | 17447330000 | 34650 | 34650 | 34700 | 34600 | 2346 |
| 341 | 20250306 | 132700 | 17366057700 | 34650 | 34650 | 34650 | 34600 | 1908 |
| 342 | 20250306 | 132600 | 17299988000 | 34650 | 34650 | 34650 | 34600 | 912 |
| 343 | 20250306 | 132500 | 17268387400 | 34650 | 34700 | 34700 | 34600 | 3600 |
| 344 | 20250306 | 132400 | 17143612500 | 34700 | 34700 | 34700 | 34650 | 2332 |
| 345 | 20250306 | 132300 | 17062729825 | 34700 | 34650 | 34700 | 34650 | 4112 |
| 346 | 20250306 | 132200 | 16920085200 | 34650 | 34600 | 34650 | 34550 | 2372 |
| 347 | 20250306 | 132100 | 16837902750 | 34600 | 34550 | 34650 | 34550 | 966 |
| 348 | 20250306 | 132000 | 16804478550 | 34600 | 34450 | 34700 | 34400 | 23335 |
| 349 | 20250306 | 131900 | 15997857450 | 34450 | 34450 | 34500 | 34400 | 1658 |
| 350 | 20250306 | 131800 | 15940737300 | 34450 | 34350 | 34500 | 34350 | 10087 |
| 351 | 20250306 | 131700 | 15593457350 | 34350 | 34350 | 34350 | 34325 | 778 |
| 352 | 20250306 | 131600 | 15566735550 | 34350 | 34300 | 34350 | 34300 | 320 |
| 353 | 20250306 | 131500 | 15555743875 | 34300 | 34300 | 34300 | 34275 | 481 |
| 354 | 20250306 | 131400 | 15539245900 | 34300 | 34300 | 34300 | 34300 | 558 |
| 355 | 20250306 | 131300 | 15520106500 | 34300 | 34300 | 34300 | 34275 | 339 |
| 356 | 20250306 | 131200 | 15508480125 | 34300 | 34250 | 34300 | 34250 | 379 |
| 357 | 20250306 | 131100 | 15495482250 | 34200 | 34300 | 34300 | 34200 | 447 |
| 358 | 20250306 | 131000 | 15480157600 | 34300 | 34250 | 34300 | 34200 | 257 |
| 359 | 20250306 | 130900 | 15471347800 | 34200 | 34300 | 34350 | 34150 | 1619 |
| 360 | 20250306 | 130800 | 15415829750 | 34300 | 34200 | 34300 | 34150 | 2771 |
| 361 | 20250306 | 130700 | 15320828850 | 34200 | 34150 | 34200 | 34150 | 1026 |
| 362 | 20250306 | 130600 | 15285754850 | 34150 | 34150 | 34150 | 34100 | 359 |
| 363 | 20250306 | 130500 | 15273495950 | 34150 | 34150 | 34150 | 34100 | 244 |
| 364 | 20250306 | 130400 | 15265163950 | 34150 | 34150 | 34150 | 34100 | 638 |
| 365 | 20250306 | 130300 | 15243397550 | 34150 | 34150 | 34150 | 34100 | 324 |
| 366 | 20250306 | 130200 | 15232335450 | 34100 | 34150 | 34150 | 34050 | 719 |
| 367 | 20250306 | 130100 | 15207808850 | 34150 | 34150 | 34150 | 34100 | 286 |
| 368 | 20250306 | 130000 | 15198045300 | 34150 | 34100 | 34150 | 34100 | 357 |
| 369 | 20250306 | 125900 | 15185862800 | 34100 | 34100 | 34100 | 34050 | 554 |
| 370 | 20250306 | 125800 | 15166979850 | 34100 | 34100 | 34100 | 34050 | 207 |
| 371 | 20250306 | 125700 | 15159921700 | 34100 | 34050 | 34100 | 34050 | 515 |
| 372 | 20250306 | 125600 | 15142373500 | 34100 | 34150 | 34150 | 34100 | 509 |
| 373 | 20250306 | 125500 | 15125006150 | 34150 | 34150 | 34150 | 34100 | 1009 |
| 374 | 20250306 | 125400 | 15090582800 | 34150 | 34200 | 34200 | 34100 | 691 |
| 375 | 20250306 | 125300 | 15067000650 | 34200 | 34175 | 34200 | 34150 | 334 |
| 376 | 20250306 | 125200 | 15055587250 | 34175 | 34250 | 34250 | 34150 | 234 |
| 377 | 20250306 | 125100 | 15047584400 | 34150 | 34250 | 34250 | 34150 | 2058 |
| 378 | 20250306 | 125000 | 14977252525 | 34250 | 34200 | 34250 | 34150 | 392 |
| 379 | 20250306 | 124900 | 14963841800 | 34250 | 34275 | 34300 | 34200 | 347 |
| 380 | 20250306 | 124800 | 14951954200 | 34275 | 34350 | 34350 | 34250 | 389 |
| 381 | 20250306 | 124700 | 14938601800 | 34300 | 34300 | 34350 | 34250 | 324 |
| 382 | 20250306 | 124600 | 14927482800 | 34250 | 34300 | 34350 | 34150 | 3023 |
| 383 | 20250306 | 124500 | 14823703850 | 34350 | 34200 | 34350 | 34100 | 2449 |
| 384 | 20250306 | 124400 | 14739777750 | 34200 | 34200 | 34200 | 34150 | 459 |
| 385 | 20250306 | 124300 | 14724095700 | 34150 | 34200 | 34200 | 34150 | 591 |
| 386 | 20250306 | 124200 | 14703897550 | 34200 | 34200 | 34200 | 34100 | 1533 |
| 387 | 20250306 | 124100 | 14651547750 | 34150 | 34200 | 34200 | 34150 | 425 |
| 388 | 20250306 | 124000 | 14637020850 | 34150 | 34175 | 34200 | 34150 | 795 |
| 389 | 20250306 | 123900 | 14609845850 | 34150 | 34250 | 34250 | 34150 | 654 |
| 390 | 20250306 | 123800 | 14587468900 | 34250 | 34200 | 34250 | 34150 | 186 |
| 391 | 20250306 | 123700 | 14581103450 | 34150 | 34200 | 34250 | 34150 | 689 |
| 392 | 20250306 | 123600 | 14557527950 | 34250 | 34200 | 34250 | 34150 | 415 |
| 393 | 20250306 | 123500 | 14543336100 | 34200 | 34200 | 34200 | 34150 | 472 |
| 394 | 20250306 | 123400 | 14527203400 | 34200 | 34200 | 34200 | 34150 | 566 |
| 395 | 20250306 | 123300 | 14507853800 | 34200 | 34200 | 34200 | 34150 | 260 |
| 396 | 20250306 | 123200 | 14498967000 | 34200 | 34200 | 34200 | 34150 | 483 |
| 397 | 20250306 | 123100 | 14482461250 | 34200 | 34200 | 34250 | 34150 | 1075 |
| 398 | 20250306 | 123000 | 14445714450 | 34150 | 34250 | 34250 | 34150 | 689 |
| 399 | 20250306 | 122900 | 14422152000 | 34250 | 34200 | 34250 | 34150 | 562 |
| 400 | 20250306 | 122800 | 14402921800 | 34200 | 34250 | 34250 | 34150 | 860 |
| 401 | 20250306 | 122700 | 14373496600 | 34250 | 34250 | 34250 | 34200 | 1008 |
| 402 | 20250306 | 122600 | 14338976300 | 34200 | 34250 | 34250 | 34200 | 617 |
| 403 | 20250306 | 122500 | 14317859100 | 34250 | 34250 | 34300 | 34200 | 748 |
| 404 | 20250306 | 122400 | 14292266300 | 34250 | 34300 | 34300 | 34250 | 631 |
| 405 | 20250306 | 122300 | 14270641500 | 34300 | 34300 | 34300 | 34250 | 807 |
| 406 | 20250306 | 122200 | 14242968600 | 34300 | 34300 | 34300 | 34250 | 297 |
| 407 | 20250306 | 122100 | 14232784450 | 34300 | 34300 | 34300 | 34250 | 1218 |
| 408 | 20250306 | 122000 | 14191024850 | 34300 | 34250 | 34300 | 34200 | 558 |
| 409 | 20250306 | 121900 | 14171890000 | 34250 | 34250 | 34250 | 34200 | 586 |
| 410 | 20250306 | 121800 | 14151822750 | 34250 | 34250 | 34250 | 34200 | 1343 |
| 411 | 20250306 | 121700 | 14105832775 | 34250 | 34200 | 34250 | 34200 | 371 |
| 412 | 20250306 | 121600 | 14093134950 | 34250 | 34250 | 34250 | 34200 | 419 |
| 413 | 20250306 | 121500 | 14078792400 | 34200 | 34250 | 34250 | 34200 | 499 |
| 414 | 20250306 | 121400 | 14061704975 | 34250 | 34250 | 34250 | 34200 | 447 |
| 415 | 20250306 | 121300 | 14046404275 | 34250 | 34250 | 34250 | 34200 | 394 |
| 416 | 20250306 | 121200 | 14032918625 | 34250 | 34250 | 34250 | 34150 | 1167 |
| 417 | 20250306 | 121100 | 13992994075 | 34250 | 34200 | 34250 | 34150 | 1696 |
| 418 | 20250306 | 121000 | 13934994900 | 34200 | 34250 | 34250 | 34150 | 1565 |
| 419 | 20250306 | 120900 | 13881470400 | 34250 | 34250 | 34250 | 34200 | 486 |
| 420 | 20250306 | 120800 | 13864831850 | 34250 | 34250 | 34250 | 34200 | 539 |
| 421 | 20250306 | 120700 | 13846376175 | 34250 | 34250 | 34300 | 34200 | 657 |
| 422 | 20250306 | 120600 | 13823887475 | 34250 | 34300 | 34300 | 34250 | 741 |
| 423 | 20250306 | 120500 | 13798499000 | 34250 | 34300 | 34300 | 34200 | 387 |
| 424 | 20250306 | 120400 | 13785236400 | 34300 | 34300 | 34300 | 34150 | 2863 |
| 425 | 20250306 | 120300 | 13687298600 | 34300 | 34325 | 34325 | 34250 | 2993 |
| 426 | 20250306 | 120200 | 13584639000 | 34325 | 34350 | 34400 | 34300 | 276 |
| 427 | 20250306 | 120100 | 13575149900 | 34350 | 34350 | 34400 | 34300 | 1187 |
| 428 | 20250306 | 120000 | 13534377200 | 34400 | 34350 | 34400 | 34300 | 762 |
| 429 | 20250306 | 115900 | 13508202650 | 34350 | 34325 | 34400 | 34300 | 865 |
| 430 | 20250306 | 115800 | 13478502700 | 34325 | 34350 | 34350 | 34300 | 468 |
| 431 | 20250306 | 115700 | 13462433250 | 34350 | 34400 | 34400 | 34300 | 330 |
| 432 | 20250306 | 115600 | 13451096300 | 34400 | 34400 | 34400 | 34300 | 417 |
| 433 | 20250306 | 115500 | 13436769800 | 34400 | 34350 | 34400 | 34350 | 260 |
| 434 | 20250306 | 115400 | 13427828025 | 34400 | 34450 | 34450 | 34300 | 3729 |
| 435 | 20250306 | 115300 | 13299655425 | 34450 | 34450 | 34450 | 34400 | 432 |
| 436 | 20250306 | 115200 | 13284779925 | 34450 | 34450 | 34450 | 34400 | 278 |
| 437 | 20250306 | 115100 | 13275207425 | 34450 | 34450 | 34450 | 34400 | 491 |
| 438 | 20250306 | 115000 | 13258303475 | 34450 | 34425 | 34450 | 34400 | 536 |
| 439 | 20250306 | 114900 | 13239850875 | 34450 | 34450 | 34450 | 34400 | 358 |
| 440 | 20250306 | 114800 | 13227522150 | 34450 | 34450 | 34450 | 34400 | 605 |
| 441 | 20250306 | 114700 | 13206702850 | 34450 | 34450 | 34450 | 34400 | 368 |
| 442 | 20250306 | 114600 | 13194028100 | 34450 | 34450 | 34450 | 34400 | 461 |
| 443 | 20250306 | 114500 | 13178159600 | 34450 | 34400 | 34450 | 34350 | 1320 |
| 444 | 20250306 | 114400 | 13132697700 | 34450 | 34450 | 34450 | 34400 | 1055 |
| 445 | 20250306 | 114300 | 13096370600 | 34450 | 34400 | 34450 | 34350 | 1816 |
| 446 | 20250306 | 114200 | 13033903150 | 34400 | 34400 | 34400 | 34350 | 457 |
| 447 | 20250306 | 114100 | 13018186850 | 34400 | 34350 | 34400 | 34350 | 389 |
| 448 | 20250306 | 114000 | 13004815800 | 34400 | 34400 | 34400 | 34350 | 727 |
| 449 | 20250306 | 113900 | 12979822200 | 34400 | 34400 | 34400 | 34350 | 618 |
| 450 | 20250306 | 113800 | 12958577000 | 34400 | 34400 | 34400 | 34350 | 325 |
| 451 | 20250306 | 113700 | 12947397750 | 34400 | 34400 | 34400 | 34350 | 1141 |
| 452 | 20250306 | 113600 | 12908187175 | 34350 | 34400 | 34400 | 34350 | 487 |
| 453 | 20250306 | 113500 | 12891442725 | 34400 | 34400 | 34400 | 34350 | 360 |
| 454 | 20250306 | 113400 | 12879064475 | 34400 | 34350 | 34400 | 34300 | 1749 |
| 455 | 20250306 | 113300 | 12819002725 | 34350 | 34350 | 34350 | 34300 | 576 |
| 456 | 20250306 | 113200 | 12799231575 | 34350 | 34350 | 34350 | 34325 | 443 |
| 457 | 20250306 | 113100 | 12784015975 | 34350 | 34350 | 34350 | 34300 | 734 |
| 458 | 20250306 | 113000 | 12758819125 | 34300 | 34350 | 34400 | 34300 | 509 |
| 459 | 20250306 | 112900 | 12741331925 | 34300 | 34375 | 34400 | 34300 | 5302 |
| 460 | 20250306 | 112800 | 12559268475 | 34350 | 34450 | 34450 | 34350 | 1928 |
| 461 | 20250306 | 112700 | 12492950475 | 34450 | 34500 | 34500 | 34400 | 771 |
| 462 | 20250306 | 112600 | 12466383875 | 34500 | 34500 | 34500 | 34450 | 1637 |
| 463 | 20250306 | 112500 | 12409965025 | 34500 | 34500 | 34500 | 34450 | 692 |
| 464 | 20250306 | 112400 | 12386114525 | 34500 | 34500 | 34500 | 34450 | 783 |
| 465 | 20250306 | 112300 | 12359126325 | 34450 | 34500 | 34500 | 34450 | 777 |
| 466 | 20250306 | 112200 | 12332346425 | 34500 | 34500 | 34500 | 34450 | 407 |
| 467 | 20250306 | 112100 | 12318305425 | 34500 | 34550 | 34550 | 34450 | 446 |
| 468 | 20250306 | 112000 | 12302916750 | 34550 | 34500 | 34550 | 34500 | 5380 |
| 469 | 20250306 | 111900 | 12117061700 | 34450 | 34500 | 34550 | 34450 | 1721 |
| 470 | 20250306 | 111800 | 12057744800 | 34500 | 34450 | 34500 | 34400 | 2726 |
| 471 | 20250306 | 111700 | 11963769300 | 34450 | 34450 | 34450 | 34400 | 533 |
| 472 | 20250306 | 111600 | 11945416650 | 34450 | 34550 | 34550 | 34400 | 1136 |
| 473 | 20250306 | 111500 | 11906246150 | 34550 | 34550 | 34550 | 34500 | 1694 |
| 474 | 20250306 | 111400 | 11847755900 | 34550 | 34550 | 34550 | 34500 | 3225 |
| 475 | 20250306 | 111300 | 11736376400 | 34550 | 34550 | 34600 | 34500 | 2090 |
| 476 | 20250306 | 111200 | 11664165300 | 34550 | 34575 | 34600 | 34450 | 1328 |
| 477 | 20250306 | 111100 | 11618283775 | 34575 | 34450 | 34600 | 34450 | 6082 |
| 478 | 20250306 | 111000 | 11408206800 | 34500 | 34500 | 34550 | 34450 | 2681 |
| 479 | 20250306 | 110900 | 11315723300 | 34500 | 34550 | 34550 | 34450 | 3731 |
| 480 | 20250306 | 110800 | 11187053150 | 34500 | 34500 | 34550 | 34500 | 1078 |
| 481 | 20250306 | 110700 | 11149841700 | 34550 | 34400 | 34550 | 34400 | 4325 |
| 482 | 20250306 | 110600 | 11000697700 | 34400 | 34500 | 34500 | 34350 | 3174 |
| 483 | 20250306 | 110500 | 10891443450 | 34450 | 34500 | 34550 | 34400 | 7159 |
| 484 | 20250306 | 110400 | 10644999000 | 34500 | 34450 | 34550 | 34450 | 3631 |
| 485 | 20250306 | 110300 | 10519772450 | 34450 | 34525 | 34550 | 34400 | 4996 |
| 486 | 20250306 | 110200 | 10347488950 | 34525 | 34500 | 34550 | 34500 | 3325 |
| 487 | 20250306 | 110100 | 10232766050 | 34550 | 34600 | 34600 | 34500 | 2324 |
| 488 | 20250306 | 110000 | 10152502550 | 34550 | 34550 | 34600 | 34500 | 11929 |
| 489 | 20250306 | 105900 | 9740325050 | 34550 | 34600 | 34600 | 34550 | 3114 |
| 490 | 20250306 | 105800 | 9632690550 | 34550 | 34500 | 34600 | 34450 | 6887 |
| 491 | 20250306 | 105700 | 9394813900 | 34500 | 34450 | 34550 | 34400 | 7427 |
| 492 | 20250306 | 105600 | 9138573300 | 34450 | 34450 | 34500 | 34400 | 3887 |
| 493 | 20250306 | 105500 | 9004678100 | 34450 | 34450 | 34450 | 34350 | 3684 |
| 494 | 20250306 | 105400 | 8877887250 | 34400 | 34550 | 34600 | 34300 | 5576 |
| 495 | 20250306 | 105300 | 8685382175 | 34550 | 34300 | 34550 | 34250 | 21389 |
| 496 | 20250306 | 105200 | 7949174575 | 34300 | 34300 | 34300 | 34200 | 3745 |
| 497 | 20250306 | 105100 | 7820906950 | 34250 | 34300 | 34300 | 34250 | 1961 |
| 498 | 20250306 | 105000 | 7753661075 | 34300 | 34250 | 34350 | 34200 | 4422 |
| 499 | 20250306 | 104900 | 7602012325 | 34300 | 34150 | 34300 | 34100 | 9471 |
| 500 | 20250306 | 104800 | 7277654875 | 34100 | 34150 | 34200 | 34100 | 2713 |
| 501 | 20250306 | 104700 | 7185007475 | 34150 | 34100 | 34200 | 34050 | 2165 |
| 502 | 20250306 | 104600 | 7111080600 | 34100 | 34050 | 34200 | 33950 | 8370 |
| 503 | 20250306 | 104500 | 6825694550 | 34050 | 34000 | 34100 | 33900 | 6178 |
| 504 | 20250306 | 104400 | 6615599525 | 33950 | 33750 | 34000 | 33700 | 9212 |
| 505 | 20250306 | 104300 | 6303561450 | 33750 | 33700 | 33750 | 33700 | 641 |
| 506 | 20250306 | 104200 | 6281952175 | 33750 | 33750 | 33800 | 33700 | 236 |
| 507 | 20250306 | 104100 | 6273988575 | 33700 | 33650 | 33800 | 33650 | 751 |
| 508 | 20250306 | 104000 | 6248647525 | 33650 | 33650 | 33750 | 33650 | 2235 |
| 509 | 20250306 | 103900 | 6173372975 | 33700 | 33650 | 33700 | 33600 | 2182 |
| 510 | 20250306 | 103800 | 6099940475 | 33700 | 33700 | 33700 | 33600 | 629 |
| 511 | 20250306 | 103700 | 6078769175 | 33700 | 33700 | 33700 | 33600 | 501 |
| 512 | 20250306 | 103600 | 6061894575 | 33700 | 33650 | 33700 | 33650 | 322 |
| 513 | 20250306 | 103500 | 6051054375 | 33700 | 33700 | 33700 | 33650 | 423 |
| 514 | 20250306 | 103400 | 6036806225 | 33650 | 33700 | 33700 | 33650 | 1457 |
| 515 | 20250306 | 103300 | 5987767425 | 33700 | 33700 | 33750 | 33650 | 2942 |
| 516 | 20250306 | 103200 | 5888669325 | 33750 | 33750 | 33800 | 33750 | 1042 |
| 517 | 20250306 | 103100 | 5853486375 | 33750 | 33750 | 33750 | 33700 | 721 |
| 518 | 20250306 | 103000 | 5829156875 | 33750 | 33750 | 33750 | 33700 | 1273 |
| 519 | 20250306 | 102900 | 5786198075 | 33750 | 33750 | 33750 | 33700 | 464 |
| 520 | 20250306 | 102800 | 5770551625 | 33700 | 33600 | 33750 | 33600 | 1198 |
| 521 | 20250306 | 102700 | 5730267925 | 33550 | 33550 | 33600 | 33550 | 842 |
| 522 | 20250306 | 102600 | 5701986525 | 33550 | 33550 | 33600 | 33550 | 3164 |
| 523 | 20250306 | 102500 | 5595824125 | 33550 | 33550 | 33600 | 33500 | 4473 |
| 524 | 20250306 | 102400 | 5445777600 | 33600 | 33600 | 33650 | 33550 | 2104 |
| 525 | 20250306 | 102300 | 5375098700 | 33650 | 33700 | 33700 | 33600 | 2453 |
| 526 | 20250306 | 102200 | 5292589875 | 33700 | 33725 | 33725 | 33650 | 1536 |
| 527 | 20250306 | 102100 | 5240827050 | 33725 | 33700 | 33725 | 33700 | 238 |
| 528 | 20250306 | 102000 | 5232803525 | 33700 | 33725 | 33725 | 33700 | 224 |
| 529 | 20250306 | 101900 | 5225251625 | 33725 | 33725 | 33725 | 33700 | 1154 |
| 530 | 20250306 | 101800 | 5186336975 | 33700 | 33750 | 33750 | 33700 | 1363 |
| 531 | 20250306 | 101700 | 5140384175 | 33750 | 33850 | 33850 | 33700 | 571 |
| 532 | 20250306 | 101600 | 5121100700 | 33750 | 33800 | 33850 | 33750 | 1682 |
| 533 | 20250306 | 101500 | 5064259300 | 33850 | 33850 | 33850 | 33800 | 182 |
| 534 | 20250306 | 101400 | 5058103700 | 33800 | 33800 | 33850 | 33800 | 495 |
| 535 | 20250306 | 101300 | 5041359150 | 33800 | 33800 | 33800 | 33750 | 436 |
| 536 | 20250306 | 101200 | 5026632000 | 33800 | 33800 | 33850 | 33750 | 332 |
| 537 | 20250306 | 101100 | 5015412675 | 33750 | 33750 | 33800 | 33700 | 510 |
| 538 | 20250306 | 101000 | 4998193525 | 33800 | 33700 | 33800 | 33650 | 1617 |
| 539 | 20250306 | 100900 | 4943614275 | 33750 | 33700 | 33750 | 33650 | 403 |
| 540 | 20250306 | 100800 | 4930033275 | 33700 | 33700 | 33800 | 33700 | 967 |
| 541 | 20250306 | 100700 | 4897441075 | 33700 | 33700 | 33800 | 33700 | 577 |
| 542 | 20250306 | 100600 | 4877974275 | 33750 | 33750 | 33750 | 33700 | 3684 |
| 543 | 20250306 | 100500 | 4753663800 | 33750 | 33750 | 33750 | 33700 | 228 |
| 544 | 20250306 | 100400 | 4745972225 | 33750 | 33750 | 33800 | 33700 | 157 |
| 545 | 20250306 | 100300 | 4740675475 | 33750 | 33750 | 33750 | 33700 | 651 |
| 546 | 20250306 | 100200 | 4718708800 | 33700 | 33750 | 33800 | 33700 | 1730 |
| 547 | 20250306 | 100100 | 4660307025 | 33750 | 33750 | 33800 | 33750 | 332 |
| 548 | 20250306 | 100000 | 4649092825 | 33750 | 33750 | 33800 | 33750 | 800 |
| 549 | 20250306 | 095900 | 4622063725 | 33725 | 33750 | 33750 | 33700 | 1102 |
| 550 | 20250306 | 095800 | 4584882100 | 33700 | 33750 | 33750 | 33700 | 247 |
| 551 | 20250306 | 095700 | 4576552800 | 33700 | 33650 | 33750 | 33600 | 1185 |
| 552 | 20250306 | 095600 | 4536620550 | 33600 | 33600 | 33650 | 33600 | 234 |
| 553 | 20250306 | 095500 | 4528752000 | 33600 | 33600 | 33650 | 33600 | 284 |
| 554 | 20250306 | 095400 | 4519198200 | 33650 | 33600 | 33650 | 33550 | 611 |
| 555 | 20250306 | 095300 | 4498652700 | 33550 | 33550 | 33600 | 33550 | 697 |
| 556 | 20250306 | 095200 | 4475241025 | 33550 | 33675 | 33700 | 33550 | 4399 |
| 557 | 20250306 | 095100 | 4327383875 | 33700 | 33750 | 33750 | 33650 | 2585 |
| 558 | 20250306 | 095000 | 4240272975 | 33750 | 33900 | 33900 | 33750 | 2781 |
| 559 | 20250306 | 094900 | 4146346725 | 33850 | 33850 | 33850 | 33850 | 701 |
| 560 | 20250306 | 094800 | 4122617875 | 33850 | 33850 | 33900 | 33800 | 910 |
| 561 | 20250306 | 094700 | 4091819825 | 33900 | 33900 | 33900 | 33800 | 1780 |
| 562 | 20250306 | 094600 | 4031523525 | 33925 | 33950 | 34000 | 33900 | 1451 |
| 563 | 20250306 | 094500 | 3982272675 | 34050 | 34050 | 34050 | 33950 | 2350 |
| 564 | 20250306 | 094400 | 3902328175 | 34100 | 34050 | 34100 | 34025 | 4622 |
| 565 | 20250306 | 094300 | 3744854850 | 34100 | 33950 | 34100 | 33950 | 7630 |
| 566 | 20250306 | 094200 | 3485440400 | 33900 | 33850 | 33950 | 33800 | 3916 |
| 567 | 20250306 | 094100 | 3352694250 | 33800 | 33750 | 33900 | 33750 | 3258 |
| 568 | 20250306 | 094000 | 3242463300 | 33750 | 33750 | 33800 | 33750 | 1410 |
| 569 | 20250306 | 093900 | 3194828000 | 33750 | 33800 | 33800 | 33700 | 2448 |
| 570 | 20250306 | 093800 | 3112255550 | 33850 | 33600 | 33850 | 33550 | 5214 |
| 571 | 20250306 | 093700 | 2936362000 | 33650 | 33525 | 33650 | 33525 | 1130 |
| 572 | 20250306 | 093600 | 2898415525 | 33500 | 33550 | 33600 | 33450 | 1479 |
| 573 | 20250306 | 093500 | 2848762425 | 33500 | 33400 | 33550 | 33350 | 6349 |
| 574 | 20250306 | 093400 | 2636450525 | 33400 | 33450 | 33450 | 33400 | 393 |
| 575 | 20250306 | 093300 | 2623322850 | 33425 | 33450 | 33500 | 33400 | 610 |
| 576 | 20250306 | 093200 | 2602929200 | 33500 | 33450 | 33500 | 33400 | 469 |
| 577 | 20250306 | 093100 | 2587241950 | 33450 | 33500 | 33500 | 33450 | 1978 |
| 578 | 20250306 | 093000 | 2521066450 | 33450 | 33450 | 33500 | 33450 | 1031 |
| 579 | 20250306 | 092900 | 2486566350 | 33450 | 33450 | 33500 | 33450 | 497 |
| 580 | 20250306 | 092800 | 2469938725 | 33500 | 33400 | 33500 | 33400 | 998 |
| 581 | 20250306 | 092700 | 2436527975 | 33450 | 33400 | 33500 | 33400 | 272 |
| 582 | 20250306 | 092600 | 2427427725 | 33450 | 33400 | 33500 | 33400 | 751 |
| 583 | 20250306 | 092500 | 2402313925 | 33400 | 33450 | 33500 | 33400 | 331 |
| 584 | 20250306 | 092400 | 2391242825 | 33450 | 33550 | 33550 | 33400 | 3843 |
| 585 | 20250306 | 092300 | 2262529375 | 33600 | 33550 | 33600 | 33550 | 951 |
| 586 | 20250306 | 092200 | 2230588000 | 33550 | 33550 | 33600 | 33500 | 603 |
| 587 | 20250306 | 092100 | 2210342600 | 33550 | 33500 | 33550 | 33500 | 1036 |
| 588 | 20250306 | 092000 | 2175594900 | 33550 | 33500 | 33550 | 33500 | 748 |
| 589 | 20250306 | 091900 | 2150523500 | 33550 | 33500 | 33600 | 33450 | 1239 |
| 590 | 20250306 | 091800 | 2109010300 | 33500 | 33450 | 33500 | 33400 | 408 |
| 591 | 20250306 | 091700 | 2095372400 | 33400 | 33500 | 33500 | 33400 | 1404 |
| 592 | 20250306 | 091600 | 2048395150 | 33450 | 33400 | 33500 | 33400 | 549 |
| 593 | 20250306 | 091500 | 2030030650 | 33350 | 33350 | 33400 | 33250 | 6678 |
| 594 | 20250306 | 091400 | 1807535825 | 33300 | 33300 | 33400 | 33300 | 2362 |
| 595 | 20250306 | 091300 | 1728833700 | 33300 | 33450 | 33500 | 33300 | 7109 |
| 596 | 20250306 | 091200 | 1491437050 | 33450 | 33500 | 33500 | 33450 | 1646 |
| 597 | 20250306 | 091100 | 1436375050 | 33450 | 33600 | 33600 | 33450 | 3670 |
| 598 | 20250306 | 091000 | 1313462950 | 33550 | 33700 | 33700 | 33550 | 1890 |
| 599 | 20250306 | 090900 | 1250010900 | 33700 | 33550 | 33700 | 33550 | 835 |
| 600 | 20250306 | 090800 | 1221921400 | 33600 | 33750 | 33750 | 33550 | 3817 |
| 601 | 20250306 | 090700 | 1093679450 | 33750 | 33700 | 33750 | 33600 | 2609 |
| 602 | 20250306 | 090600 | 1005810550 | 33650 | 33600 | 33750 | 33600 | 1807 |
| 603 | 20250306 | 090500 | 944980650 | 33600 | 33650 | 33700 | 33600 | 815 |
| 604 | 20250306 | 090400 | 917585700 | 33650 | 33550 | 33700 | 33500 | 4262 |
| 605 | 20250306 | 090300 | 774539850 | 33550 | 33750 | 33750 | 33550 | 3636 |
| 606 | 20250306 | 090200 | 652299450 | 33750 | 33600 | 33800 | 33600 | 3089 |
| 607 | 20250306 | 090100 | 548253350 | 33650 | 33600 | 33750 | 33550 | 4479 |
| 608 | 20250306 | 090000 | 397700800 | 33650 | 34000 | 34000 | 33550 | 11777 |