34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 193100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 7676 |
| 3 | 20250306 | 193000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20250306 | 192900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20250306 | 192800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20250306 | 192700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20250306 | 192600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20250306 | 192500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20250306 | 192400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20250306 | 192300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20250306 | 192200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20250306 | 192100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20250306 | 192000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20250306 | 191900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20250306 | 191800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20250306 | 191700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20250306 | 191600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20250306 | 191500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20250306 | 191400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20250306 | 191300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20250306 | 191200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20250306 | 191100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20250306 | 191000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20250306 | 190900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20250306 | 190800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20250306 | 190700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20250306 | 190600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20250306 | 190500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20250306 | 190400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20250306 | 190300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20250306 | 190200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20250306 | 190100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 7676 |
| 33 | 20250306 | 190000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20250306 | 185900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20250306 | 185800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20250306 | 185700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20250306 | 185600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20250306 | 185500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20250306 | 185400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20250306 | 185300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20250306 | 185200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20250306 | 185100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20250306 | 185000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20250306 | 184900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20250306 | 184800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20250306 | 184700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20250306 | 184600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20250306 | 184500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20250306 | 184400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20250306 | 184300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20250306 | 184200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20250306 | 184100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20250306 | 184000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20250306 | 183900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20250306 | 183800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20250306 | 183700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20250306 | 183600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20250306 | 183500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20250306 | 183400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20250306 | 183300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20250306 | 183200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20250306 | 183100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 7676 |
| 63 | 20250306 | 183000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20250306 | 182900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20250306 | 182800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20250306 | 182700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20250306 | 182600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20250306 | 182500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20250306 | 182400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20250306 | 182300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20250306 | 182200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20250306 | 182100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20250306 | 182000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20250306 | 181900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20250306 | 181800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20250306 | 181700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20250306 | 181600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20250306 | 181500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20250306 | 181400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20250306 | 181300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20250306 | 181200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20250306 | 181100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20250306 | 181000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20250306 | 180900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20250306 | 180800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20250306 | 180700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20250306 | 180600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20250306 | 180500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20250306 | 180400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20250306 | 180300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20250306 | 180200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20250306 | 180100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 7676 |
| 93 | 20250306 | 180000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20250306 | 175900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20250306 | 175800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20250306 | 175700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20250306 | 175600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20250306 | 175500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20250306 | 175400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20250306 | 175300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20250306 | 175200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20250306 | 175100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20250306 | 175000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20250306 | 174900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20250306 | 174800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20250306 | 174700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20250306 | 174600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20250306 | 174500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20250306 | 174400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20250306 | 174300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20250306 | 174200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20250306 | 174100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20250306 | 174000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20250306 | 173900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20250306 | 173800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20250306 | 173700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20250306 | 173600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20250306 | 173500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20250306 | 173400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20250306 | 173300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20250306 | 173200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20250306 | 173100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 7676 |
| 123 | 20250306 | 173000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20250306 | 172900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20250306 | 172800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20250306 | 172700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20250306 | 172600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20250306 | 172500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20250306 | 172400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20250306 | 172300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20250306 | 172200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20250306 | 172100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20250306 | 172000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20250306 | 171900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20250306 | 171800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20250306 | 171700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20250306 | 171600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20250306 | 171500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20250306 | 171400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20250306 | 171300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20250306 | 171200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20250306 | 171100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20250306 | 171000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20250306 | 170900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20250306 | 170800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20250306 | 170700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20250306 | 170600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20250306 | 170500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20250306 | 170400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20250306 | 170300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20250306 | 170200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20250306 | 170100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 7676 |
| 153 | 20250306 | 170000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20250306 | 165900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20250306 | 165800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20250306 | 165700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20250306 | 165600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20250306 | 165500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20250306 | 165400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20250306 | 165300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20250306 | 165200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20250306 | 165100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20250306 | 165000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20250306 | 164900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20250306 | 164800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20250306 | 164700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20250306 | 164600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20250306 | 164500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20250306 | 164400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20250306 | 164300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20250306 | 164200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20250306 | 164100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20250306 | 164000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20250306 | 163900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20250306 | 163800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20250306 | 163700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20250306 | 163600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20250306 | 163500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20250306 | 163400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20250306 | 163300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20250306 | 163200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20250306 | 163100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 7676 |
| 183 | 20250306 | 163000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20250306 | 162900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20250306 | 162800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20250306 | 162700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20250306 | 162600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20250306 | 162500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20250306 | 162400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20250306 | 162300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20250306 | 162200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20250306 | 162100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20250306 | 162000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20250306 | 161900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20250306 | 161800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20250306 | 161700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20250306 | 161600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20250306 | 161500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20250306 | 161400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 200 | 20250306 | 161300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 201 | 20250306 | 161200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 202 | 20250306 | 161100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 203 | 20250306 | 161000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 204 | 20250306 | 160900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 205 | 20250306 | 160800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 206 | 20250306 | 160700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 207 | 20250306 | 160600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 208 | 20250306 | 160500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 209 | 20250306 | 160400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 210 | 20250306 | 160300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 211 | 20250306 | 160200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 212 | 20250306 | 160100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 7676 |
| 213 | 20250306 | 160000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 214 | 20250306 | 155900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 215 | 20250306 | 155800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 216 | 20250306 | 155700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 217 | 20250306 | 155600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 218 | 20250306 | 155500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 219 | 20250306 | 155400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 220 | 20250306 | 155300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 221 | 20250306 | 155200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 222 | 20250306 | 155100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 223 | 20250306 | 155000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 224 | 20250306 | 154900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 225 | 20250306 | 154800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 226 | 20250306 | 154700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 227 | 20250306 | 154600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 228 | 20250306 | 154500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 229 | 20250306 | 154400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 230 | 20250306 | 154300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 231 | 20250306 | 154200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 232 | 20250306 | 154100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 233 | 20250306 | 154000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 234 | 20250306 | 153900 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 235 | 20250306 | 153800 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 236 | 20250306 | 153700 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 237 | 20250306 | 153600 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 238 | 20250306 | 153500 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 239 | 20250306 | 153400 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 240 | 20250306 | 153300 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 241 | 20250306 | 153200 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 0 |
| 242 | 20250306 | 153100 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 7676 |
| 243 | 20250306 | 153000 | 16261113250 | 33100 | 33100 | 33100 | 33100 | 7676 |
| 244 | 20250306 | 152900 | 16007037650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 245 | 20250306 | 152800 | 16007037650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 246 | 20250306 | 152700 | 16007037650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 247 | 20250306 | 152600 | 16007037650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 248 | 20250306 | 152500 | 16007037650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 249 | 20250306 | 152400 | 16007037650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 250 | 20250306 | 152300 | 16007037650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 251 | 20250306 | 152200 | 16007037650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 252 | 20250306 | 152100 | 16007037650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 253 | 20250306 | 152000 | 16007037650 | 33000 | 33000 | 33000 | 33000 | 0 |
| 254 | 20250306 | 151900 | 16007037650 | 33000 | 32950 | 33100 | 32900 | 1998 |
| 255 | 20250306 | 151800 | 15941102550 | 32950 | 33100 | 33100 | 32900 | 3041 |
| 256 | 20250306 | 151700 | 15840771700 | 33100 | 33100 | 33150 | 32950 | 1408 |
| 257 | 20250306 | 151600 | 15794237400 | 33150 | 33000 | 33150 | 32950 | 5670 |
| 258 | 20250306 | 151500 | 15606880650 | 33000 | 33000 | 33100 | 33000 | 1997 |
| 259 | 20250306 | 151400 | 15540875300 | 33000 | 33200 | 33200 | 32950 | 7091 |
| 260 | 20250306 | 151300 | 15306397400 | 33200 | 33050 | 33250 | 33000 | 8770 |
| 261 | 20250306 | 151200 | 15015668250 | 33050 | 32950 | 33050 | 32950 | 1226 |
| 262 | 20250306 | 151100 | 14975174400 | 33000 | 33000 | 33050 | 32950 | 2427 |
| 263 | 20250306 | 151000 | 14895066500 | 32900 | 33000 | 33000 | 32900 | 920 |
| 264 | 20250306 | 150900 | 14864754550 | 33000 | 32950 | 33000 | 32900 | 1625 |
| 265 | 20250306 | 150800 | 14811185250 | 32950 | 32850 | 33000 | 32850 | 5450 |
| 266 | 20250306 | 150700 | 14631468150 | 32850 | 32950 | 32950 | 32850 | 4004 |
| 267 | 20250306 | 150600 | 14499749300 | 32950 | 32900 | 33000 | 32900 | 1496 |
| 268 | 20250306 | 150500 | 14450462850 | 32900 | 32850 | 32950 | 32850 | 1526 |
| 269 | 20250306 | 150400 | 14400203700 | 32850 | 32900 | 32900 | 32800 | 400 |
| 270 | 20250306 | 150300 | 14387048900 | 32900 | 32800 | 32950 | 32750 | 1377 |
| 271 | 20250306 | 150200 | 14341765850 | 32750 | 32750 | 32750 | 32700 | 659 |
| 272 | 20250306 | 150100 | 14320188900 | 32700 | 32850 | 32900 | 32700 | 3631 |
| 273 | 20250306 | 150000 | 14201194750 | 32850 | 32850 | 32900 | 32850 | 238 |
| 274 | 20250306 | 145900 | 14193371550 | 32850 | 32900 | 32900 | 32850 | 277 |
| 275 | 20250306 | 145800 | 14184259100 | 32850 | 32850 | 32850 | 32850 | 42 |
| 276 | 20250306 | 145700 | 14182879400 | 32800 | 32800 | 32800 | 32800 | 254 |
| 277 | 20250306 | 145600 | 14174548200 | 32800 | 32850 | 32850 | 32800 | 1682 |
| 278 | 20250306 | 145500 | 14119361050 | 32850 | 32750 | 32850 | 32750 | 563 |
| 279 | 20250306 | 145400 | 14100868000 | 32750 | 32800 | 32850 | 32750 | 441 |
| 280 | 20250306 | 145300 | 14086401050 | 32800 | 32850 | 32850 | 32800 | 529 |
| 281 | 20250306 | 145200 | 14069038250 | 32850 | 32850 | 32850 | 32850 | 9 |
| 282 | 20250306 | 145100 | 14068742600 | 32800 | 32800 | 32800 | 32750 | 236 |
| 283 | 20250306 | 145000 | 14061002250 | 32750 | 32750 | 32850 | 32750 | 174 |
| 284 | 20250306 | 144900 | 14055300350 | 32750 | 32800 | 32800 | 32750 | 818 |
| 285 | 20250306 | 144800 | 14028484950 | 32800 | 32800 | 32850 | 32800 | 178 |
| 286 | 20250306 | 144700 | 14022640650 | 32800 | 32750 | 32850 | 32750 | 265 |
| 287 | 20250306 | 144600 | 14013939150 | 32800 | 32950 | 32950 | 32750 | 2524 |
| 288 | 20250306 | 144500 | 13931061400 | 32900 | 32950 | 32950 | 32900 | 170 |
| 289 | 20250306 | 144400 | 13925465850 | 32950 | 32950 | 32950 | 32850 | 770 |
| 290 | 20250306 | 144300 | 13900135900 | 32900 | 32900 | 32950 | 32850 | 705 |
| 291 | 20250306 | 144200 | 13876912200 | 32850 | 32900 | 32950 | 32850 | 696 |
| 292 | 20250306 | 144100 | 13854020200 | 32850 | 32900 | 32900 | 32850 | 214 |
| 293 | 20250306 | 144000 | 13846980100 | 32950 | 32900 | 32950 | 32850 | 335 |
| 294 | 20250306 | 143900 | 13835944200 | 32850 | 32900 | 32900 | 32850 | 194 |
| 295 | 20250306 | 143800 | 13829562100 | 32850 | 32850 | 32900 | 32850 | 365 |
| 296 | 20250306 | 143700 | 13817559800 | 32900 | 32850 | 32900 | 32800 | 516 |
| 297 | 20250306 | 143600 | 13800610400 | 32850 | 32900 | 32900 | 32850 | 217 |
| 298 | 20250306 | 143500 | 13793477200 | 32900 | 32900 | 32900 | 32850 | 480 |
| 299 | 20250306 | 143400 | 13777686200 | 32900 | 32900 | 32950 | 32900 | 24 |
| 300 | 20250306 | 143300 | 13776895550 | 32900 | 32950 | 33000 | 32900 | 847 |
| 301 | 20250306 | 143200 | 13748990000 | 32950 | 32950 | 33050 | 32950 | 908 |
| 302 | 20250306 | 143100 | 13719031375 | 32950 | 33000 | 33050 | 32950 | 920 |
| 303 | 20250306 | 143000 | 13688651875 | 32950 | 33100 | 33100 | 32950 | 1792 |
| 304 | 20250306 | 142900 | 13629399125 | 33050 | 33000 | 33100 | 32950 | 910 |
| 305 | 20250306 | 142800 | 13599326575 | 32950 | 33050 | 33050 | 32900 | 2410 |
| 306 | 20250306 | 142700 | 13519780825 | 33000 | 33000 | 33000 | 33000 | 35 |
| 307 | 20250306 | 142600 | 13518625825 | 32950 | 32900 | 33050 | 32900 | 1981 |
| 308 | 20250306 | 142500 | 13453229225 | 32950 | 32750 | 32950 | 32750 | 280 |
| 309 | 20250306 | 142400 | 13444023675 | 32750 | 32800 | 32800 | 32750 | 146 |
| 310 | 20250306 | 142300 | 13439240125 | 32800 | 32800 | 32800 | 32750 | 317 |
| 311 | 20250306 | 142200 | 13428848225 | 32750 | 32800 | 32800 | 32750 | 293 |
| 312 | 20250306 | 142100 | 13419247475 | 32750 | 32750 | 32800 | 32750 | 199 |
| 313 | 20250306 | 142000 | 13412728975 | 32750 | 32800 | 32800 | 32750 | 839 |
| 314 | 20250306 | 141900 | 13385242325 | 32800 | 32750 | 32800 | 32750 | 209 |
| 315 | 20250306 | 141800 | 13378397525 | 32800 | 32850 | 32850 | 32750 | 538 |
| 316 | 20250306 | 141700 | 13360750175 | 32800 | 32800 | 32850 | 32800 | 172 |
| 317 | 20250306 | 141600 | 13355107075 | 32800 | 32850 | 32850 | 32800 | 75 |
| 318 | 20250306 | 141500 | 13352643775 | 32800 | 32850 | 32900 | 32800 | 892 |
| 319 | 20250306 | 141400 | 13323349125 | 32850 | 32850 | 32900 | 32850 | 161 |
| 320 | 20250306 | 141300 | 13318056025 | 32850 | 32850 | 32850 | 32850 | 533 |
| 321 | 20250306 | 141200 | 13300546975 | 32850 | 32900 | 32900 | 32850 | 118 |
| 322 | 20250306 | 141100 | 13296665075 | 32850 | 32850 | 32950 | 32800 | 1076 |
| 323 | 20250306 | 141000 | 13261320175 | 32850 | 32900 | 32950 | 32850 | 1005 |
| 324 | 20250306 | 140900 | 13228261125 | 32900 | 32950 | 32950 | 32900 | 968 |
| 325 | 20250306 | 140800 | 13196367325 | 32950 | 32950 | 33000 | 32950 | 531 |
| 326 | 20250306 | 140700 | 13178845725 | 32950 | 33000 | 33000 | 32950 | 531 |
| 327 | 20250306 | 140600 | 13161323975 | 32950 | 33000 | 33000 | 32950 | 1467 |
| 328 | 20250306 | 140500 | 13112926175 | 33000 | 33050 | 33050 | 33000 | 150 |
| 329 | 20250306 | 140400 | 13107975675 | 33000 | 33050 | 33050 | 32950 | 483 |
| 330 | 20250306 | 140300 | 13092035325 | 33000 | 33000 | 33050 | 33000 | 102 |
| 331 | 20250306 | 140200 | 13088669275 | 33000 | 33000 | 33000 | 32950 | 643 |
| 332 | 20250306 | 140100 | 13067450525 | 33000 | 33050 | 33050 | 33000 | 475 |
| 333 | 20250306 | 140000 | 13051771575 | 32950 | 33000 | 33000 | 32950 | 838 |
| 334 | 20250306 | 135900 | 13024119625 | 32950 | 33000 | 33000 | 32950 | 525 |
| 335 | 20250306 | 135800 | 13006798350 | 32975 | 32975 | 33000 | 32975 | 530 |
| 336 | 20250306 | 135700 | 12989309100 | 32975 | 32925 | 32975 | 32925 | 182 |
| 337 | 20250306 | 135600 | 12983312475 | 32950 | 32925 | 32950 | 32925 | 754 |
| 338 | 20250306 | 135500 | 12958468600 | 32925 | 32950 | 32950 | 32900 | 547 |
| 339 | 20250306 | 135400 | 12940447425 | 32900 | 32900 | 32950 | 32900 | 1242 |
| 340 | 20250306 | 135300 | 12899582375 | 32850 | 32850 | 32850 | 32800 | 356 |
| 341 | 20250306 | 135200 | 12887888575 | 32800 | 32800 | 32850 | 32800 | 21 |
| 342 | 20250306 | 135100 | 12887198825 | 32800 | 32850 | 32850 | 32800 | 124 |
| 343 | 20250306 | 135000 | 12883126975 | 32800 | 32800 | 32850 | 32750 | 387 |
| 344 | 20250306 | 134900 | 12870418425 | 32750 | 32750 | 32800 | 32750 | 239 |
| 345 | 20250306 | 134800 | 12862581475 | 32750 | 32750 | 32800 | 32750 | 308 |
| 346 | 20250306 | 134700 | 12852479925 | 32750 | 32825 | 32850 | 32750 | 407 |
| 347 | 20250306 | 134600 | 12839129300 | 32825 | 32800 | 32825 | 32800 | 77 |
| 348 | 20250306 | 134500 | 12836603575 | 32800 | 32800 | 32800 | 32800 | 294 |
| 349 | 20250306 | 134400 | 12826960375 | 32800 | 32800 | 32800 | 32800 | 9 |
| 350 | 20250306 | 134300 | 12826665175 | 32800 | 32800 | 32800 | 32800 | 0 |
| 351 | 20250306 | 134200 | 12826665175 | 32800 | 32800 | 32850 | 32800 | 110 |
| 352 | 20250306 | 134100 | 12823057125 | 32800 | 32850 | 32850 | 32800 | 888 |
| 353 | 20250306 | 134000 | 12793901375 | 32850 | 32850 | 32925 | 32850 | 639 |
| 354 | 20250306 | 133900 | 12772878900 | 32950 | 32850 | 32950 | 32850 | 842 |
| 355 | 20250306 | 133800 | 12745183600 | 32900 | 32750 | 32900 | 32750 | 1185 |
| 356 | 20250306 | 133700 | 12706258700 | 32750 | 32750 | 32750 | 32700 | 251 |
| 357 | 20250306 | 133600 | 12698038700 | 32700 | 32750 | 32750 | 32700 | 11 |
| 358 | 20250306 | 133500 | 12697678625 | 32700 | 32700 | 32700 | 32675 | 313 |
| 359 | 20250306 | 133400 | 12687443925 | 32650 | 32750 | 32750 | 32650 | 1482 |
| 360 | 20250306 | 133300 | 12638956975 | 32700 | 32800 | 32800 | 32700 | 2222 |
| 361 | 20250306 | 133200 | 12566164275 | 32750 | 32750 | 32800 | 32700 | 785 |
| 362 | 20250306 | 133100 | 12540452275 | 32750 | 32750 | 32850 | 32750 | 953 |
| 363 | 20250306 | 133000 | 12509195175 | 32800 | 32800 | 32800 | 32750 | 699 |
| 364 | 20250306 | 132900 | 12486268675 | 32800 | 32900 | 32900 | 32800 | 749 |
| 365 | 20250306 | 132800 | 12461664975 | 32850 | 32950 | 32950 | 32850 | 609 |
| 366 | 20250306 | 132700 | 12441632275 | 32900 | 32900 | 32900 | 32900 | 96 |
| 367 | 20250306 | 132600 | 12438473875 | 32900 | 32900 | 32950 | 32900 | 579 |
| 368 | 20250306 | 132500 | 12419422825 | 32850 | 32800 | 32850 | 32800 | 115 |
| 369 | 20250306 | 132400 | 12415649925 | 32800 | 32850 | 32875 | 32800 | 1347 |
| 370 | 20250306 | 132300 | 12371400875 | 32850 | 32950 | 32950 | 32850 | 210 |
| 371 | 20250306 | 132200 | 12364494875 | 32850 | 32950 | 32950 | 32850 | 760 |
| 372 | 20250306 | 132100 | 12339487925 | 32900 | 32900 | 32950 | 32900 | 1196 |
| 373 | 20250306 | 132000 | 12300136675 | 32900 | 33050 | 33050 | 32900 | 3760 |
| 374 | 20250306 | 131900 | 12176052500 | 33050 | 33100 | 33100 | 33050 | 295 |
| 375 | 20250306 | 131800 | 12166288800 | 33050 | 33100 | 33150 | 33050 | 387 |
| 376 | 20250306 | 131700 | 12153478650 | 33100 | 33150 | 33150 | 33050 | 1091 |
| 377 | 20250306 | 131600 | 12117346500 | 33100 | 33100 | 33150 | 33050 | 2175 |
| 378 | 20250306 | 131500 | 12045319450 | 33100 | 33050 | 33100 | 33050 | 2275 |
| 379 | 20250306 | 131400 | 11970024750 | 33100 | 33100 | 33150 | 33050 | 1493 |
| 380 | 20250306 | 131300 | 11920608325 | 33100 | 33050 | 33100 | 33050 | 1618 |
| 381 | 20250306 | 131200 | 11867062975 | 33100 | 33050 | 33150 | 33000 | 3973 |
| 382 | 20250306 | 131100 | 11735516775 | 33050 | 32900 | 33050 | 32900 | 1987 |
| 383 | 20250306 | 131000 | 11669964925 | 32950 | 32900 | 33000 | 32900 | 2879 |
| 384 | 20250306 | 130900 | 11575110075 | 32900 | 32850 | 32950 | 32850 | 97 |
| 385 | 20250306 | 130800 | 11571917825 | 32850 | 32850 | 32900 | 32850 | 545 |
| 386 | 20250306 | 130700 | 11553991625 | 32850 | 32900 | 32900 | 32850 | 727 |
| 387 | 20250306 | 130600 | 11530073975 | 32900 | 32900 | 32900 | 32900 | 112 |
| 388 | 20250306 | 130500 | 11526389175 | 32900 | 32950 | 32950 | 32900 | 1241 |
| 389 | 20250306 | 130400 | 11485559375 | 32900 | 32950 | 32950 | 32900 | 760 |
| 390 | 20250306 | 130300 | 11460527625 | 32950 | 32900 | 32950 | 32900 | 1164 |
| 391 | 20250306 | 130200 | 11422177375 | 32900 | 32900 | 32900 | 32900 | 135 |
| 392 | 20250306 | 130100 | 11417735875 | 32900 | 32950 | 32950 | 32900 | 267 |
| 393 | 20250306 | 130000 | 11408941675 | 32900 | 32900 | 32950 | 32900 | 222 |
| 394 | 20250306 | 125900 | 11401628275 | 32900 | 32900 | 32950 | 32900 | 800 |
| 395 | 20250306 | 125800 | 11375293675 | 32950 | 32850 | 32950 | 32800 | 1058 |
| 396 | 20250306 | 125700 | 11340490875 | 32850 | 32800 | 32850 | 32800 | 495 |
| 397 | 20250306 | 125600 | 11324245925 | 32800 | 32800 | 32800 | 32800 | 16 |
| 398 | 20250306 | 125500 | 11323721125 | 32800 | 32800 | 32800 | 32750 | 220 |
| 399 | 20250306 | 125400 | 11316505425 | 32700 | 32750 | 32800 | 32700 | 411 |
| 400 | 20250306 | 125300 | 11303046075 | 32750 | 32750 | 32800 | 32700 | 505 |
| 401 | 20250306 | 125200 | 11286507175 | 32700 | 32800 | 32800 | 32700 | 303 |
| 402 | 20250306 | 125100 | 11276578925 | 32700 | 32700 | 32750 | 32700 | 238 |
| 403 | 20250306 | 125000 | 11268790575 | 32700 | 32750 | 32750 | 32700 | 1396 |
| 404 | 20250306 | 124900 | 11223111125 | 32750 | 32800 | 32825 | 32750 | 1195 |
| 405 | 20250306 | 124800 | 11183923425 | 32850 | 32850 | 32850 | 32800 | 175 |
| 406 | 20250306 | 124700 | 11178175625 | 32850 | 32850 | 32900 | 32800 | 550 |
| 407 | 20250306 | 124600 | 11160108625 | 32850 | 32850 | 32950 | 32850 | 551 |
| 408 | 20250306 | 124500 | 11141988875 | 32950 | 32725 | 32950 | 32725 | 16533 |
| 409 | 20250306 | 124400 | 10599631625 | 32725 | 32725 | 32725 | 32725 | 1 |
| 410 | 20250306 | 124300 | 10599598900 | 32700 | 32600 | 32750 | 32600 | 611 |
| 411 | 20250306 | 124200 | 10579642300 | 32600 | 32650 | 32650 | 32600 | 402 |
| 412 | 20250306 | 124100 | 10566517950 | 32650 | 32700 | 32700 | 32600 | 337 |
| 413 | 20250306 | 124000 | 10555515200 | 32600 | 32650 | 32650 | 32600 | 181 |
| 414 | 20250306 | 123900 | 10549605950 | 32600 | 32600 | 32600 | 32600 | 0 |
| 415 | 20250306 | 123800 | 10549605950 | 32600 | 32600 | 32650 | 32550 | 458 |
| 416 | 20250306 | 123700 | 10534670100 | 32600 | 32600 | 32600 | 32550 | 500 |
| 417 | 20250306 | 123600 | 10518392400 | 32650 | 32650 | 32650 | 32550 | 1388 |
| 418 | 20250306 | 123500 | 10473106700 | 32550 | 32650 | 32650 | 32550 | 257 |
| 419 | 20250306 | 123400 | 10464731400 | 32550 | 32600 | 32600 | 32550 | 268 |
| 420 | 20250306 | 123300 | 10455998650 | 32600 | 32600 | 32600 | 32600 | 229 |
| 421 | 20250306 | 123200 | 10448533250 | 32600 | 32700 | 32700 | 32600 | 369 |
| 422 | 20250306 | 123100 | 10436475375 | 32650 | 32650 | 32700 | 32650 | 109 |
| 423 | 20250306 | 123000 | 10432911525 | 32650 | 32650 | 32700 | 32650 | 36 |
| 424 | 20250306 | 122900 | 10431735575 | 32650 | 32650 | 32700 | 32650 | 764 |
| 425 | 20250306 | 122800 | 10406755925 | 32650 | 32750 | 32750 | 32650 | 91 |
| 426 | 20250306 | 122700 | 10403781625 | 32650 | 32650 | 32750 | 32600 | 597 |
| 427 | 20250306 | 122600 | 10384294675 | 32650 | 32725 | 32750 | 32650 | 776 |
| 428 | 20250306 | 122500 | 10358925600 | 32750 | 32750 | 32750 | 32700 | 25 |
| 429 | 20250306 | 122400 | 10358107450 | 32700 | 32750 | 32750 | 32700 | 383 |
| 430 | 20250306 | 122300 | 10345568300 | 32750 | 32700 | 32750 | 32700 | 14 |
| 431 | 20250306 | 122200 | 10345110450 | 32700 | 32750 | 32750 | 32700 | 902 |
| 432 | 20250306 | 122100 | 10315594550 | 32700 | 32750 | 32750 | 32700 | 661 |
| 433 | 20250306 | 122000 | 10293948500 | 32700 | 32750 | 32750 | 32700 | 403 |
| 434 | 20250306 | 121900 | 10280767550 | 32750 | 32750 | 32750 | 32700 | 340 |
| 435 | 20250306 | 121800 | 10269634400 | 32700 | 32700 | 32750 | 32700 | 300 |
| 436 | 20250306 | 121700 | 10259818950 | 32700 | 32700 | 32725 | 32700 | 250 |
| 437 | 20250306 | 121600 | 10251643750 | 32700 | 32700 | 32750 | 32650 | 398 |
| 438 | 20250306 | 121500 | 10238624050 | 32700 | 32700 | 32700 | 32600 | 201 |
| 439 | 20250306 | 121400 | 10232061600 | 32650 | 32700 | 32700 | 32650 | 12 |
| 440 | 20250306 | 121300 | 10231669250 | 32650 | 32650 | 32700 | 32600 | 2087 |
| 441 | 20250306 | 121200 | 10163447700 | 32650 | 32650 | 32650 | 32600 | 135 |
| 442 | 20250306 | 121100 | 10159045250 | 32650 | 32650 | 32700 | 32600 | 712 |
| 443 | 20250306 | 121000 | 10135772350 | 32650 | 32700 | 32700 | 32650 | 176 |
| 444 | 20250306 | 120900 | 10130019200 | 32750 | 32650 | 32750 | 32650 | 756 |
| 445 | 20250306 | 120800 | 10105272600 | 32650 | 32700 | 32700 | 32650 | 113 |
| 446 | 20250306 | 120700 | 10101579750 | 32650 | 32650 | 32700 | 32600 | 417 |
| 447 | 20250306 | 120600 | 10087952650 | 32650 | 32675 | 32700 | 32650 | 879 |
| 448 | 20250306 | 120500 | 10059221575 | 32700 | 32650 | 32700 | 32650 | 101 |
| 449 | 20250306 | 120400 | 10055922575 | 32650 | 32650 | 32650 | 32650 | 1 |
| 450 | 20250306 | 120300 | 10055889925 | 32650 | 32650 | 32650 | 32650 | 73 |
| 451 | 20250306 | 120200 | 10053506475 | 32650 | 32700 | 32700 | 32650 | 14 |
| 452 | 20250306 | 120100 | 10053049225 | 32700 | 32650 | 32700 | 32600 | 884 |
| 453 | 20250306 | 120000 | 10024183925 | 32700 | 32650 | 32700 | 32650 | 142 |
| 454 | 20250306 | 115900 | 10019540975 | 32650 | 32650 | 32700 | 32600 | 544 |
| 455 | 20250306 | 115800 | 10001768425 | 32600 | 32600 | 32600 | 32600 | 602 |
| 456 | 20250306 | 115700 | 9982143225 | 32600 | 32700 | 32700 | 32600 | 82 |
| 457 | 20250306 | 115600 | 9979465275 | 32700 | 32650 | 32700 | 32650 | 51 |
| 458 | 20250306 | 115500 | 9977798725 | 32650 | 32625 | 32650 | 32600 | 150 |
| 459 | 20250306 | 115400 | 9972902000 | 32625 | 32650 | 32650 | 32625 | 96 |
| 460 | 20250306 | 115300 | 9969767975 | 32650 | 32700 | 32700 | 32600 | 135 |
| 461 | 20250306 | 115200 | 9965360025 | 32650 | 32625 | 32650 | 32625 | 648 |
| 462 | 20250306 | 115100 | 9944203950 | 32600 | 32600 | 32600 | 32600 | 0 |
| 463 | 20250306 | 115000 | 9944203950 | 32600 | 32650 | 32650 | 32600 | 69 |
| 464 | 20250306 | 114900 | 9941952225 | 32650 | 32650 | 32650 | 32600 | 233 |
| 465 | 20250306 | 114800 | 9934345075 | 32650 | 32700 | 32700 | 32650 | 374 |
| 466 | 20250306 | 114700 | 9922116225 | 32700 | 32650 | 32700 | 32600 | 398 |
| 467 | 20250306 | 114600 | 9909121575 | 32650 | 32650 | 32700 | 32650 | 167 |
| 468 | 20250306 | 114500 | 9903661125 | 32700 | 32700 | 32750 | 32650 | 1771 |
| 469 | 20250306 | 114400 | 9845739325 | 32700 | 32650 | 32700 | 32600 | 3044 |
| 470 | 20250306 | 114300 | 9746360525 | 32650 | 32600 | 32650 | 32550 | 136 |
| 471 | 20250306 | 114200 | 9741926975 | 32550 | 32600 | 32600 | 32550 | 48 |
| 472 | 20250306 | 114100 | 9740362275 | 32600 | 32600 | 32600 | 32550 | 119 |
| 473 | 20250306 | 114000 | 9736483175 | 32650 | 32600 | 32650 | 32500 | 806 |
| 474 | 20250306 | 113900 | 9710213325 | 32600 | 32550 | 32600 | 32550 | 153 |
| 475 | 20250306 | 113800 | 9705230875 | 32550 | 32550 | 32550 | 32550 | 5 |
| 476 | 20250306 | 113700 | 9705068125 | 32550 | 32550 | 32550 | 32550 | 105 |
| 477 | 20250306 | 113600 | 9701650375 | 32550 | 32550 | 32550 | 32550 | 0 |
| 478 | 20250306 | 113500 | 9701650375 | 32550 | 32550 | 32550 | 32550 | 0 |
| 479 | 20250306 | 113400 | 9701650375 | 32550 | 32550 | 32550 | 32550 | 0 |
| 480 | 20250306 | 113300 | 9701650375 | 32550 | 32550 | 32600 | 32500 | 556 |
| 481 | 20250306 | 113200 | 9683532775 | 32450 | 32450 | 32450 | 32450 | 0 |
| 482 | 20250306 | 113100 | 9683532775 | 32450 | 32500 | 32500 | 32450 | 33 |
| 483 | 20250306 | 113000 | 9682460375 | 32450 | 32450 | 32450 | 32450 | 285 |
| 484 | 20250306 | 112900 | 9673212125 | 32450 | 32500 | 32500 | 32450 | 359 |
| 485 | 20250306 | 112800 | 9661561075 | 32500 | 32500 | 32500 | 32500 | 0 |
| 486 | 20250306 | 112700 | 9661561075 | 32500 | 32500 | 32550 | 32450 | 142 |
| 487 | 20250306 | 112600 | 9656944575 | 32450 | 32450 | 32450 | 32450 | 0 |
| 488 | 20250306 | 112500 | 9656944575 | 32450 | 32550 | 32550 | 32450 | 629 |
| 489 | 20250306 | 112400 | 9636472225 | 32500 | 32500 | 32500 | 32450 | 373 |
| 490 | 20250306 | 112300 | 9624350625 | 32450 | 32500 | 32500 | 32450 | 323 |
| 491 | 20250306 | 112200 | 9613853925 | 32450 | 32500 | 32550 | 32450 | 280 |
| 492 | 20250306 | 112100 | 9604750025 | 32500 | 32500 | 32500 | 32500 | 371 |
| 493 | 20250306 | 112000 | 9592692525 | 32550 | 32525 | 32550 | 32500 | 22 |
| 494 | 20250306 | 111900 | 9591976975 | 32500 | 32550 | 32550 | 32500 | 186 |
| 495 | 20250306 | 111800 | 9585931175 | 32550 | 32550 | 32550 | 32500 | 282 |
| 496 | 20250306 | 111700 | 9576752775 | 32500 | 32550 | 32550 | 32500 | 353 |
| 497 | 20250306 | 111600 | 9565277125 | 32500 | 32400 | 32550 | 32400 | 453 |
| 498 | 20250306 | 111500 | 9550559525 | 32400 | 32450 | 32450 | 32400 | 755 |
| 499 | 20250306 | 111400 | 9526060325 | 32450 | 32500 | 32500 | 32450 | 106 |
| 500 | 20250306 | 111300 | 9522615575 | 32500 | 32500 | 32500 | 32450 | 13 |
| 501 | 20250306 | 111200 | 9522193125 | 32500 | 32450 | 32500 | 32450 | 38 |
| 502 | 20250306 | 111100 | 9520959975 | 32450 | 32500 | 32500 | 32450 | 438 |
| 503 | 20250306 | 111000 | 9506726275 | 32500 | 32450 | 32500 | 32450 | 349 |
| 504 | 20250306 | 110900 | 9495401175 | 32450 | 32450 | 32500 | 32450 | 467 |
| 505 | 20250306 | 110800 | 9480229825 | 32450 | 32550 | 32550 | 32450 | 365 |
| 506 | 20250306 | 110700 | 9468349775 | 32450 | 32500 | 32500 | 32450 | 212 |
| 507 | 20250306 | 110600 | 9461460325 | 32500 | 32450 | 32500 | 32450 | 29 |
| 508 | 20250306 | 110500 | 9460518625 | 32450 | 32500 | 32500 | 32450 | 36 |
| 509 | 20250306 | 110400 | 9459348725 | 32450 | 32500 | 32500 | 32400 | 54 |
| 510 | 20250306 | 110300 | 9457594525 | 32450 | 32500 | 32500 | 32400 | 1494 |
| 511 | 20250306 | 110200 | 9409132975 | 32450 | 32450 | 32500 | 32450 | 837 |
| 512 | 20250306 | 110100 | 9381964825 | 32450 | 32500 | 32500 | 32450 | 285 |
| 513 | 20250306 | 110000 | 9372713925 | 32550 | 32500 | 32550 | 32400 | 328 |
| 514 | 20250306 | 105900 | 9362048275 | 32400 | 32450 | 32500 | 32400 | 765 |
| 515 | 20250306 | 105800 | 9337193425 | 32400 | 32450 | 32450 | 32400 | 249 |
| 516 | 20250306 | 105700 | 9329120025 | 32450 | 32400 | 32450 | 32400 | 38 |
| 517 | 20250306 | 105600 | 9327888725 | 32350 | 32400 | 32450 | 32350 | 940 |
| 518 | 20250306 | 105500 | 9297420525 | 32400 | 32400 | 32400 | 32400 | 1 |
| 519 | 20250306 | 105400 | 9297388125 | 32350 | 32400 | 32400 | 32350 | 53 |
| 520 | 20250306 | 105300 | 9295671075 | 32350 | 32400 | 32400 | 32350 | 2050 |
| 521 | 20250306 | 105200 | 9229258125 | 32400 | 32450 | 32450 | 32400 | 18 |
| 522 | 20250306 | 105100 | 9228674175 | 32400 | 32450 | 32450 | 32400 | 14 |
| 523 | 20250306 | 105000 | 9228220075 | 32400 | 32500 | 32500 | 32400 | 86 |
| 524 | 20250306 | 104900 | 9225426575 | 32400 | 32500 | 32500 | 32400 | 275 |
| 525 | 20250306 | 104800 | 9216492175 | 32400 | 32450 | 32450 | 32400 | 432 |
| 526 | 20250306 | 104700 | 9202474825 | 32400 | 32400 | 32450 | 32350 | 798 |
| 527 | 20250306 | 104600 | 9176593525 | 32400 | 32400 | 32450 | 32350 | 213 |
| 528 | 20250306 | 104500 | 9169684825 | 32350 | 32400 | 32400 | 32350 | 366 |
| 529 | 20250306 | 104400 | 9157827375 | 32350 | 32400 | 32450 | 32350 | 438 |
| 530 | 20250306 | 104300 | 9143637025 | 32450 | 32350 | 32450 | 32350 | 963 |
| 531 | 20250306 | 104200 | 9112479725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 532 | 20250306 | 104100 | 9112479725 | 32350 | 32450 | 32450 | 32350 | 625 |
| 533 | 20250306 | 104000 | 9092214475 | 32400 | 32400 | 32400 | 32350 | 106 |
| 534 | 20250306 | 103900 | 9088780225 | 32400 | 32350 | 32400 | 32300 | 508 |
| 535 | 20250306 | 103800 | 9072336025 | 32350 | 32350 | 32400 | 32300 | 964 |
| 536 | 20250306 | 103700 | 9041147425 | 32300 | 32300 | 32300 | 32250 | 107 |
| 537 | 20250306 | 103600 | 9037691425 | 32250 | 32350 | 32350 | 32250 | 330 |
| 538 | 20250306 | 103500 | 9027022775 | 32250 | 32300 | 32300 | 32250 | 551 |
| 539 | 20250306 | 103400 | 9009232575 | 32250 | 32250 | 32300 | 32250 | 75 |
| 540 | 20250306 | 103300 | 9006812325 | 32200 | 32250 | 32250 | 32200 | 84 |
| 541 | 20250306 | 103200 | 9004105475 | 32250 | 32250 | 32250 | 32200 | 479 |
| 542 | 20250306 | 103100 | 8988661675 | 32250 | 32200 | 32250 | 32200 | 207 |
| 543 | 20250306 | 103000 | 8981991625 | 32150 | 32150 | 32200 | 32100 | 149 |
| 544 | 20250306 | 102900 | 8977198825 | 32100 | 32150 | 32150 | 32100 | 143 |
| 545 | 20250306 | 102800 | 8972601675 | 32100 | 32100 | 32200 | 32100 | 188 |
| 546 | 20250306 | 102700 | 8966550025 | 32250 | 32100 | 32250 | 32050 | 1069 |
| 547 | 20250306 | 102600 | 8932234125 | 32050 | 32100 | 32200 | 32050 | 351 |
| 548 | 20250306 | 102500 | 8920967425 | 32050 | 32150 | 32150 | 32050 | 1908 |
| 549 | 20250306 | 102400 | 8859712975 | 32200 | 32200 | 32200 | 32150 | 45 |
| 550 | 20250306 | 102300 | 8858264025 | 32150 | 32200 | 32250 | 32150 | 340 |
| 551 | 20250306 | 102200 | 8847305125 | 32150 | 32050 | 32150 | 32050 | 500 |
| 552 | 20250306 | 102100 | 8831249875 | 32050 | 32150 | 32150 | 32050 | 792 |
| 553 | 20250306 | 102000 | 8805825525 | 32050 | 32000 | 32100 | 32000 | 256 |
| 554 | 20250306 | 101900 | 8797618925 | 32000 | 31950 | 32050 | 31950 | 481 |
| 555 | 20250306 | 101800 | 8782233375 | 31950 | 32050 | 32050 | 31950 | 769 |
| 556 | 20250306 | 101700 | 8757631125 | 32050 | 31950 | 32100 | 31950 | 249 |
| 557 | 20250306 | 101600 | 8749673375 | 31850 | 32050 | 32150 | 31850 | 11234 |
| 558 | 20250306 | 101500 | 8390203775 | 32050 | 32100 | 32100 | 32050 | 585 |
| 559 | 20250306 | 101400 | 8371437950 | 32050 | 32100 | 32100 | 32050 | 1485 |
| 560 | 20250306 | 101300 | 8323778300 | 32100 | 32100 | 32150 | 32050 | 1387 |
| 561 | 20250306 | 101200 | 8279207250 | 32100 | 32100 | 32100 | 32050 | 966 |
| 562 | 20250306 | 101100 | 8248213700 | 32050 | 32000 | 32050 | 32000 | 262 |
| 563 | 20250306 | 101000 | 8239817400 | 32000 | 32000 | 32050 | 32000 | 935 |
| 564 | 20250306 | 100900 | 8209896400 | 32000 | 32050 | 32100 | 32000 | 1278 |
| 565 | 20250306 | 100800 | 8168934700 | 32050 | 32050 | 32100 | 32050 | 227 |
| 566 | 20250306 | 100700 | 8161658750 | 32000 | 32050 | 32050 | 32000 | 880 |
| 567 | 20250306 | 100600 | 8133466450 | 32050 | 32050 | 32050 | 32000 | 735 |
| 568 | 20250306 | 100500 | 8109943000 | 32000 | 32100 | 32100 | 32000 | 1695 |
| 569 | 20250306 | 100400 | 8055623150 | 32100 | 32100 | 32150 | 32050 | 1850 |
| 570 | 20250306 | 100300 | 7996271500 | 32100 | 32200 | 32200 | 32100 | 1280 |
| 571 | 20250306 | 100200 | 7955108150 | 32150 | 32250 | 32300 | 32150 | 1879 |
| 572 | 20250306 | 100100 | 7894601600 | 32200 | 32250 | 32350 | 32200 | 3880 |
| 573 | 20250306 | 100000 | 7769224450 | 32200 | 32200 | 32300 | 32200 | 587 |
| 574 | 20250306 | 095900 | 7750303400 | 32200 | 32250 | 32300 | 32200 | 1014 |
| 575 | 20250306 | 095800 | 7717586000 | 32250 | 32200 | 32325 | 32150 | 936 |
| 576 | 20250306 | 095700 | 7687398425 | 32150 | 32100 | 32200 | 32050 | 797 |
| 577 | 20250306 | 095600 | 7661787825 | 32050 | 32000 | 32100 | 32000 | 1978 |
| 578 | 20250306 | 095500 | 7598416025 | 32050 | 32100 | 32150 | 31950 | 12198 |
| 579 | 20250306 | 095400 | 7207455325 | 32100 | 32250 | 32250 | 32100 | 6345 |
| 580 | 20250306 | 095300 | 7003444725 | 32250 | 32250 | 32300 | 32200 | 2934 |
| 581 | 20250306 | 095200 | 6908947225 | 32250 | 32300 | 32350 | 32250 | 6841 |
| 582 | 20250306 | 095100 | 6688177725 | 32350 | 32350 | 32400 | 32300 | 904 |
| 583 | 20250306 | 095000 | 6658961625 | 32350 | 32450 | 32450 | 32300 | 4875 |
| 584 | 20250306 | 094900 | 6501143950 | 32450 | 32450 | 32525 | 32400 | 1926 |
| 585 | 20250306 | 094800 | 6438640375 | 32450 | 32400 | 32500 | 32400 | 2189 |
| 586 | 20250306 | 094700 | 6367586375 | 32400 | 32500 | 32500 | 32400 | 4066 |
| 587 | 20250306 | 094600 | 6235703425 | 32450 | 32500 | 32500 | 32450 | 1354 |
| 588 | 20250306 | 094500 | 6191735525 | 32450 | 32500 | 32500 | 32450 | 735 |
| 589 | 20250306 | 094400 | 6167875175 | 32450 | 32550 | 32550 | 32400 | 8737 |
| 590 | 20250306 | 094300 | 5883874825 | 32550 | 32700 | 32700 | 32550 | 4682 |
| 591 | 20250306 | 094200 | 5731173425 | 32650 | 32800 | 32800 | 32650 | 1106 |
| 592 | 20250306 | 094100 | 5694971625 | 32750 | 32650 | 32800 | 32600 | 1244 |
| 593 | 20250306 | 094000 | 5654275825 | 32600 | 32650 | 32650 | 32600 | 4927 |
| 594 | 20250306 | 093900 | 5493527825 | 32650 | 32750 | 32750 | 32600 | 9010 |
| 595 | 20250306 | 093800 | 5199194375 | 32750 | 32800 | 32850 | 32750 | 365 |
| 596 | 20250306 | 093700 | 5187225600 | 32800 | 32700 | 32850 | 32650 | 822 |
| 597 | 20250306 | 093600 | 5160292300 | 32650 | 32800 | 32850 | 32650 | 3144 |
| 598 | 20250306 | 093500 | 5057377450 | 32700 | 32700 | 32800 | 32700 | 849 |
| 599 | 20250306 | 093400 | 5029582900 | 32700 | 32650 | 32700 | 32650 | 1170 |
| 600 | 20250306 | 093300 | 4991361300 | 32650 | 32800 | 32900 | 32600 | 8435 |
| 601 | 20250306 | 093200 | 4715372750 | 32800 | 32950 | 33000 | 32800 | 7472 |
| 602 | 20250306 | 093100 | 4469865950 | 32950 | 33050 | 33050 | 32850 | 6949 |
| 603 | 20250306 | 093000 | 4240966250 | 33000 | 33000 | 33050 | 32800 | 7736 |
| 604 | 20250306 | 092900 | 3986282850 | 33100 | 33250 | 33350 | 33000 | 8122 |
| 605 | 20250306 | 092800 | 3716857150 | 33300 | 33250 | 33350 | 32950 | 15030 |
| 606 | 20250306 | 092700 | 3218489775 | 33200 | 33150 | 33350 | 33150 | 11601 |
| 607 | 20250306 | 092600 | 2832390525 | 33200 | 33100 | 33200 | 32950 | 2733 |
| 608 | 20250306 | 092500 | 2741905225 | 33150 | 33000 | 33200 | 32950 | 2401 |
| 609 | 20250306 | 092400 | 2662535650 | 33050 | 32750 | 33050 | 32700 | 4002 |
| 610 | 20250306 | 092300 | 2530974150 | 32700 | 32750 | 32800 | 32600 | 4601 |
| 611 | 20250306 | 092200 | 2380616050 | 32750 | 32775 | 32825 | 32750 | 222 |
| 612 | 20250306 | 092100 | 2373336550 | 32800 | 32750 | 32800 | 32700 | 351 |
| 613 | 20250306 | 092000 | 2361841000 | 32700 | 32750 | 32850 | 32700 | 2131 |
| 614 | 20250306 | 091900 | 2292055975 | 32750 | 32700 | 32800 | 32700 | 616 |
| 615 | 20250306 | 091800 | 2271897875 | 32700 | 32800 | 32950 | 32650 | 4478 |
| 616 | 20250306 | 091700 | 2125284675 | 32850 | 33050 | 33050 | 32750 | 6016 |
| 617 | 20250306 | 091600 | 1927310375 | 33000 | 33000 | 33050 | 32950 | 1828 |
| 618 | 20250306 | 091500 | 1866972725 | 33000 | 33000 | 33050 | 32950 | 760 |
| 619 | 20250306 | 091400 | 1841884475 | 32900 | 32900 | 32950 | 32800 | 1438 |
| 620 | 20250306 | 091300 | 1794556425 | 32950 | 33150 | 33200 | 32800 | 7391 |
| 621 | 20250306 | 091200 | 1550414325 | 33200 | 32850 | 33200 | 32800 | 10003 |
| 622 | 20250306 | 091100 | 1219972450 | 32800 | 32600 | 32850 | 32600 | 3032 |
| 623 | 20250306 | 091000 | 1120944450 | 32600 | 32700 | 32700 | 32600 | 2098 |
| 624 | 20250306 | 090900 | 1052436800 | 32650 | 32750 | 32750 | 32600 | 2051 |
| 625 | 20250306 | 090800 | 985377450 | 32750 | 32750 | 32900 | 32700 | 3032 |
| 626 | 20250306 | 090700 | 885915000 | 32750 | 32700 | 32800 | 32650 | 831 |
| 627 | 20250306 | 090600 | 858688000 | 32750 | 32650 | 32800 | 32600 | 7865 |
| 628 | 20250306 | 090500 | 601925600 | 32650 | 32700 | 32750 | 32600 | 1976 |
| 629 | 20250306 | 090400 | 537387800 | 32700 | 32750 | 32750 | 32650 | 1905 |
| 630 | 20250306 | 090300 | 475094250 | 32750 | 32600 | 32800 | 32550 | 667 |
| 631 | 20250306 | 090200 | 453324450 | 32600 | 32700 | 32700 | 32500 | 4334 |
| 632 | 20250306 | 090100 | 312169450 | 32800 | 32700 | 32800 | 32500 | 3543 |
| 633 | 20250306 | 090000 | 196652350 | 32700 | 33000 | 33050 | 32600 | 5955 |