34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 193100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 12171 |
| 3 | 20250307 | 193000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 4 | 20250307 | 192900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 5 | 20250307 | 192800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 6 | 20250307 | 192700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 7 | 20250307 | 192600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 8 | 20250307 | 192500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 9 | 20250307 | 192400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 10 | 20250307 | 192300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 11 | 20250307 | 192200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 12 | 20250307 | 192100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 13 | 20250307 | 192000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 14 | 20250307 | 191900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 15 | 20250307 | 191800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 16 | 20250307 | 191700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 17 | 20250307 | 191600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 18 | 20250307 | 191500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 19 | 20250307 | 191400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 20 | 20250307 | 191300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 21 | 20250307 | 191200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 22 | 20250307 | 191100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 23 | 20250307 | 191000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 24 | 20250307 | 190900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 25 | 20250307 | 190800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 26 | 20250307 | 190700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 27 | 20250307 | 190600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 28 | 20250307 | 190500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 29 | 20250307 | 190400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 30 | 20250307 | 190300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 31 | 20250307 | 190200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 32 | 20250307 | 190100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 12171 |
| 33 | 20250307 | 190000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 34 | 20250307 | 185900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 35 | 20250307 | 185800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 36 | 20250307 | 185700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 37 | 20250307 | 185600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 38 | 20250307 | 185500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 39 | 20250307 | 185400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 40 | 20250307 | 185300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 41 | 20250307 | 185200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 42 | 20250307 | 185100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 43 | 20250307 | 185000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 44 | 20250307 | 184900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 45 | 20250307 | 184800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 46 | 20250307 | 184700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 47 | 20250307 | 184600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 48 | 20250307 | 184500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 49 | 20250307 | 184400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 50 | 20250307 | 184300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 51 | 20250307 | 184200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 52 | 20250307 | 184100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 53 | 20250307 | 184000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 54 | 20250307 | 183900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 55 | 20250307 | 183800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 56 | 20250307 | 183700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 57 | 20250307 | 183600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 58 | 20250307 | 183500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 59 | 20250307 | 183400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 60 | 20250307 | 183300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 61 | 20250307 | 183200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 62 | 20250307 | 183100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 12171 |
| 63 | 20250307 | 183000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 64 | 20250307 | 182900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 65 | 20250307 | 182800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 66 | 20250307 | 182700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 67 | 20250307 | 182600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 68 | 20250307 | 182500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 69 | 20250307 | 182400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 70 | 20250307 | 182300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 71 | 20250307 | 182200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 72 | 20250307 | 182100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 73 | 20250307 | 182000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 74 | 20250307 | 181900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 75 | 20250307 | 181800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 76 | 20250307 | 181700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 77 | 20250307 | 181600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 78 | 20250307 | 181500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 79 | 20250307 | 181400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 80 | 20250307 | 181300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 81 | 20250307 | 181200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 82 | 20250307 | 181100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 83 | 20250307 | 181000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 84 | 20250307 | 180900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 85 | 20250307 | 180800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 86 | 20250307 | 180700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 87 | 20250307 | 180600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 88 | 20250307 | 180500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 89 | 20250307 | 180400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 90 | 20250307 | 180300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 91 | 20250307 | 180200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 92 | 20250307 | 180100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 12171 |
| 93 | 20250307 | 180000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 94 | 20250307 | 175900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 95 | 20250307 | 175800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 96 | 20250307 | 175700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 97 | 20250307 | 175600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 98 | 20250307 | 175500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 99 | 20250307 | 175400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 100 | 20250307 | 175300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 101 | 20250307 | 175200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 102 | 20250307 | 175100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 103 | 20250307 | 175000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 104 | 20250307 | 174900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 105 | 20250307 | 174800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 106 | 20250307 | 174700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 107 | 20250307 | 174600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 108 | 20250307 | 174500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 109 | 20250307 | 174400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 110 | 20250307 | 174300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 111 | 20250307 | 174200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 112 | 20250307 | 174100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 113 | 20250307 | 174000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 114 | 20250307 | 173900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 115 | 20250307 | 173800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 116 | 20250307 | 173700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 117 | 20250307 | 173600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 118 | 20250307 | 173500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 119 | 20250307 | 173400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 120 | 20250307 | 173300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 121 | 20250307 | 173200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 122 | 20250307 | 173100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 12171 |
| 123 | 20250307 | 173000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 124 | 20250307 | 172900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 125 | 20250307 | 172800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 126 | 20250307 | 172700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 127 | 20250307 | 172600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 128 | 20250307 | 172500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 129 | 20250307 | 172400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 130 | 20250307 | 172300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 131 | 20250307 | 172200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 132 | 20250307 | 172100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 133 | 20250307 | 172000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 134 | 20250307 | 171900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 135 | 20250307 | 171800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 136 | 20250307 | 171700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 137 | 20250307 | 171600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 138 | 20250307 | 171500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 139 | 20250307 | 171400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 140 | 20250307 | 171300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 141 | 20250307 | 171200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 142 | 20250307 | 171100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 143 | 20250307 | 171000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 144 | 20250307 | 170900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 145 | 20250307 | 170800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 146 | 20250307 | 170700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 147 | 20250307 | 170600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 148 | 20250307 | 170500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 149 | 20250307 | 170400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 150 | 20250307 | 170300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 151 | 20250307 | 170200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 152 | 20250307 | 170100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 12171 |
| 153 | 20250307 | 170000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 154 | 20250307 | 165900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 155 | 20250307 | 165800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 156 | 20250307 | 165700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 157 | 20250307 | 165600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 158 | 20250307 | 165500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 159 | 20250307 | 165400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 160 | 20250307 | 165300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 161 | 20250307 | 165200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 162 | 20250307 | 165100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 163 | 20250307 | 165000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 164 | 20250307 | 164900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 165 | 20250307 | 164800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 166 | 20250307 | 164700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 167 | 20250307 | 164600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 168 | 20250307 | 164500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 169 | 20250307 | 164400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 170 | 20250307 | 164300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 171 | 20250307 | 164200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 172 | 20250307 | 164100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 173 | 20250307 | 164000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 174 | 20250307 | 163900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 175 | 20250307 | 163800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 176 | 20250307 | 163700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 177 | 20250307 | 163600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 178 | 20250307 | 163500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 179 | 20250307 | 163400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 180 | 20250307 | 163300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 181 | 20250307 | 163200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 182 | 20250307 | 163100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 12171 |
| 183 | 20250307 | 163000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 184 | 20250307 | 162900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 185 | 20250307 | 162800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 186 | 20250307 | 162700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 187 | 20250307 | 162600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 188 | 20250307 | 162500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 189 | 20250307 | 162400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 190 | 20250307 | 162300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 191 | 20250307 | 162200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 192 | 20250307 | 162100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 193 | 20250307 | 162000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 194 | 20250307 | 161900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 195 | 20250307 | 161800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 196 | 20250307 | 161700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 197 | 20250307 | 161600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 198 | 20250307 | 161500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 199 | 20250307 | 161400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 200 | 20250307 | 161300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 201 | 20250307 | 161200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 202 | 20250307 | 161100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 203 | 20250307 | 161000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 204 | 20250307 | 160900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 205 | 20250307 | 160800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 206 | 20250307 | 160700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 207 | 20250307 | 160600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 208 | 20250307 | 160500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 209 | 20250307 | 160400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 210 | 20250307 | 160300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 211 | 20250307 | 160200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 212 | 20250307 | 160100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 12171 |
| 213 | 20250307 | 160000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 214 | 20250307 | 155900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 215 | 20250307 | 155800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 216 | 20250307 | 155700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 217 | 20250307 | 155600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 218 | 20250307 | 155500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 219 | 20250307 | 155400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 220 | 20250307 | 155300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 221 | 20250307 | 155200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 222 | 20250307 | 155100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 223 | 20250307 | 155000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 224 | 20250307 | 154900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 225 | 20250307 | 154800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 226 | 20250307 | 154700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 227 | 20250307 | 154600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 228 | 20250307 | 154500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 229 | 20250307 | 154400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 230 | 20250307 | 154300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 231 | 20250307 | 154200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 232 | 20250307 | 154100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 233 | 20250307 | 154000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 234 | 20250307 | 153900 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 235 | 20250307 | 153800 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 236 | 20250307 | 153700 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 237 | 20250307 | 153600 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 238 | 20250307 | 153500 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 239 | 20250307 | 153400 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 240 | 20250307 | 153300 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 241 | 20250307 | 153200 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 0 |
| 242 | 20250307 | 153100 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 12171 |
| 243 | 20250307 | 153000 | 28888979275 | 30900 | 30900 | 30900 | 30900 | 12171 |
| 244 | 20250307 | 152900 | 28512895375 | 30850 | 30850 | 30850 | 30850 | 0 |
| 245 | 20250307 | 152800 | 28512895375 | 30850 | 30850 | 30850 | 30850 | 0 |
| 246 | 20250307 | 152700 | 28512895375 | 30850 | 30850 | 30850 | 30850 | 0 |
| 247 | 20250307 | 152600 | 28512895375 | 30850 | 30850 | 30850 | 30850 | 0 |
| 248 | 20250307 | 152500 | 28512895375 | 30850 | 30850 | 30850 | 30850 | 0 |
| 249 | 20250307 | 152400 | 28512895375 | 30850 | 30850 | 30850 | 30850 | 0 |
| 250 | 20250307 | 152300 | 28512895375 | 30850 | 30850 | 30850 | 30850 | 0 |
| 251 | 20250307 | 152200 | 28512895375 | 30850 | 30850 | 30850 | 30850 | 0 |
| 252 | 20250307 | 152100 | 28512895375 | 30850 | 30850 | 30850 | 30850 | 0 |
| 253 | 20250307 | 152000 | 28512895375 | 30850 | 30850 | 30850 | 30850 | 0 |
| 254 | 20250307 | 151900 | 28512895375 | 30850 | 31000 | 31050 | 30800 | 7906 |
| 255 | 20250307 | 151800 | 28268359025 | 31050 | 31100 | 31100 | 31000 | 5164 |
| 256 | 20250307 | 151700 | 28108141750 | 31100 | 31250 | 31250 | 31000 | 3244 |
| 257 | 20250307 | 151600 | 28007143200 | 31250 | 31400 | 31600 | 31100 | 6776 |
| 258 | 20250307 | 151500 | 27795201050 | 31550 | 31350 | 31550 | 31200 | 8566 |
| 259 | 20250307 | 151400 | 27526354650 | 31300 | 31250 | 31350 | 31100 | 5567 |
| 260 | 20250307 | 151300 | 27352292050 | 31250 | 31000 | 31250 | 30900 | 6112 |
| 261 | 20250307 | 151200 | 27162540900 | 30950 | 30950 | 31000 | 30900 | 3752 |
| 262 | 20250307 | 151100 | 27046385100 | 30900 | 31000 | 31050 | 30900 | 4196 |
| 263 | 20250307 | 151000 | 26916332400 | 31000 | 30750 | 31000 | 30700 | 7874 |
| 264 | 20250307 | 150900 | 26673087600 | 30750 | 30650 | 30800 | 30650 | 2030 |
| 265 | 20250307 | 150800 | 26610692050 | 30650 | 30700 | 30700 | 30600 | 1274 |
| 266 | 20250307 | 150700 | 26571650325 | 30700 | 30650 | 30750 | 30600 | 1148 |
| 267 | 20250307 | 150600 | 26536430050 | 30600 | 30850 | 30850 | 30600 | 7870 |
| 268 | 20250307 | 150500 | 26294280350 | 30850 | 30800 | 30850 | 30650 | 5578 |
| 269 | 20250307 | 150400 | 26122601100 | 30800 | 30550 | 30800 | 30550 | 3963 |
| 270 | 20250307 | 150300 | 26001070100 | 30650 | 30300 | 30650 | 30300 | 7242 |
| 271 | 20250307 | 150200 | 25780041400 | 30350 | 30300 | 30450 | 30300 | 2528 |
| 272 | 20250307 | 150100 | 25703130700 | 30400 | 30450 | 30450 | 30350 | 2510 |
| 273 | 20250307 | 150000 | 25626837750 | 30450 | 30500 | 30550 | 30350 | 4182 |
| 274 | 20250307 | 145900 | 25499629400 | 30450 | 30200 | 30500 | 30200 | 4050 |
| 275 | 20250307 | 145800 | 25376682150 | 30150 | 30200 | 30300 | 30150 | 1636 |
| 276 | 20250307 | 145700 | 25327266650 | 30200 | 30150 | 30250 | 30100 | 1180 |
| 277 | 20250307 | 145600 | 25291653600 | 30100 | 29900 | 30100 | 29800 | 2145 |
| 278 | 20250307 | 145500 | 25227335300 | 29800 | 30050 | 30050 | 29800 | 7260 |
| 279 | 20250307 | 145400 | 25010425850 | 30000 | 30000 | 30050 | 29950 | 770 |
| 280 | 20250307 | 145300 | 24987328650 | 30100 | 30100 | 30100 | 29950 | 805 |
| 281 | 20250307 | 145200 | 24963148750 | 30050 | 30050 | 30100 | 29950 | 3190 |
| 282 | 20250307 | 145100 | 24867472300 | 30100 | 30050 | 30150 | 30050 | 987 |
| 283 | 20250307 | 145000 | 24837791950 | 30050 | 29950 | 30050 | 29950 | 1300 |
| 284 | 20250307 | 144900 | 24798792775 | 29950 | 29950 | 30100 | 29950 | 2718 |
| 285 | 20250307 | 144800 | 24717261525 | 29950 | 30000 | 30000 | 29800 | 4644 |
| 286 | 20250307 | 144700 | 24578242775 | 30000 | 30100 | 30150 | 30000 | 4511 |
| 287 | 20250307 | 144600 | 24442713725 | 30200 | 30250 | 30250 | 30100 | 1391 |
| 288 | 20250307 | 144500 | 24400746575 | 30250 | 30150 | 30250 | 30100 | 1076 |
| 289 | 20250307 | 144400 | 24368239925 | 30100 | 30200 | 30200 | 30100 | 3278 |
| 290 | 20250307 | 144300 | 24269458025 | 30150 | 30200 | 30200 | 30150 | 2159 |
| 291 | 20250307 | 144200 | 24204332125 | 30250 | 30100 | 30300 | 30100 | 1148 |
| 292 | 20250307 | 144100 | 24169678575 | 30150 | 30300 | 30500 | 30150 | 7098 |
| 293 | 20250307 | 144000 | 23954264475 | 30350 | 30350 | 30350 | 30250 | 1527 |
| 294 | 20250307 | 143900 | 23907942725 | 30350 | 30100 | 30350 | 30100 | 2908 |
| 295 | 20250307 | 143800 | 23820116975 | 30150 | 30250 | 30350 | 30100 | 5647 |
| 296 | 20250307 | 143700 | 23649729675 | 30300 | 30250 | 30450 | 30200 | 2705 |
| 297 | 20250307 | 143600 | 23567717625 | 30250 | 30350 | 30500 | 30150 | 5337 |
| 298 | 20250307 | 143500 | 23405611075 | 30400 | 30100 | 30400 | 30000 | 4693 |
| 299 | 20250307 | 143400 | 23263944725 | 30100 | 30300 | 30350 | 30100 | 4806 |
| 300 | 20250307 | 143300 | 23118729000 | 30350 | 29800 | 30350 | 29800 | 5897 |
| 301 | 20250307 | 143200 | 22941007250 | 29800 | 30000 | 30000 | 29700 | 7086 |
| 302 | 20250307 | 143100 | 22729811300 | 30000 | 29750 | 30000 | 29650 | 4680 |
| 303 | 20250307 | 143000 | 22590588350 | 29700 | 30075 | 30075 | 29700 | 9919 |
| 304 | 20250307 | 142900 | 22293985200 | 30050 | 30250 | 30300 | 30050 | 8114 |
| 305 | 20250307 | 142800 | 22049063800 | 30250 | 30150 | 30250 | 30150 | 3609 |
| 306 | 20250307 | 142700 | 21940102750 | 30150 | 30300 | 30300 | 30100 | 8801 |
| 307 | 20250307 | 142600 | 21674235325 | 30300 | 30100 | 30450 | 30100 | 11602 |
| 308 | 20250307 | 142500 | 21323111300 | 30100 | 29950 | 30250 | 29950 | 9654 |
| 309 | 20250307 | 142400 | 21032816300 | 30000 | 29750 | 30250 | 29750 | 12013 |
| 310 | 20250307 | 142300 | 20672539600 | 29750 | 29750 | 29750 | 29450 | 5851 |
| 311 | 20250307 | 142200 | 20499029300 | 29700 | 29200 | 29700 | 29150 | 9676 |
| 312 | 20250307 | 142100 | 20213976600 | 29200 | 29150 | 29250 | 28850 | 18755 |
| 313 | 20250307 | 142000 | 19669097050 | 29250 | 29550 | 29550 | 29050 | 8522 |
| 314 | 20250307 | 141900 | 19420104950 | 29450 | 29200 | 29550 | 29050 | 19278 |
| 315 | 20250307 | 141800 | 18856628200 | 29250 | 29700 | 29700 | 29150 | 15117 |
| 316 | 20250307 | 141700 | 18411183375 | 29700 | 29500 | 29700 | 29350 | 8228 |
| 317 | 20250307 | 141600 | 18168568425 | 29500 | 29500 | 29500 | 29200 | 8074 |
| 318 | 20250307 | 141500 | 17931171725 | 29500 | 29250 | 29550 | 29050 | 9832 |
| 319 | 20250307 | 141400 | 17643985375 | 29400 | 29500 | 29550 | 29000 | 16218 |
| 320 | 20250307 | 141300 | 17171147450 | 29450 | 29700 | 29800 | 29300 | 12527 |
| 321 | 20250307 | 141200 | 16800958100 | 29700 | 29400 | 29700 | 29000 | 18131 |
| 322 | 20250307 | 141100 | 16270176450 | 29200 | 29150 | 29600 | 29150 | 20473 |
| 323 | 20250307 | 141000 | 15669445275 | 29250 | 29200 | 29350 | 28850 | 24025 |
| 324 | 20250307 | 140900 | 14969608725 | 29300 | 29350 | 30000 | 29100 | 43995 |
| 325 | 20250307 | 140800 | 13669048350 | 29450 | 29450 | 30000 | 28600 | 42130 |
| 326 | 20250307 | 140700 | 12425675050 | 29550 | 28850 | 30850 | 28650 | 33480 |
| 327 | 20250307 | 140600 | 11445790900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 328 | 20250307 | 140500 | 11445790900 | 27750 | 29200 | 29950 | 27750 | 45674 |
| 329 | 20250307 | 140400 | 10119210350 | 29350 | 28300 | 29400 | 28250 | 15148 |
| 330 | 20250307 | 140300 | 9688372950 | 25750 | 25750 | 25750 | 25750 | 0 |
| 331 | 20250307 | 140200 | 9688372950 | 25750 | 26050 | 27600 | 25750 | 16158 |
| 332 | 20250307 | 140100 | 9266636200 | 29650 | 29650 | 29650 | 29650 | 0 |
| 333 | 20250307 | 140000 | 9266636200 | 29650 | 32100 | 32200 | 29650 | 14365 |
| 334 | 20250307 | 135900 | 8811339200 | 32100 | 32850 | 32900 | 32100 | 16971 |
| 335 | 20250307 | 135800 | 8260094100 | 32850 | 33000 | 33000 | 32850 | 5846 |
| 336 | 20250307 | 135700 | 8067597900 | 33000 | 33150 | 33150 | 33000 | 4048 |
| 337 | 20250307 | 135600 | 7933793800 | 33150 | 33200 | 33200 | 33100 | 1732 |
| 338 | 20250307 | 135500 | 7876428950 | 33200 | 33200 | 33200 | 33200 | 128 |
| 339 | 20250307 | 135400 | 7872179350 | 33200 | 33200 | 33200 | 33150 | 532 |
| 340 | 20250307 | 135300 | 7854518950 | 33200 | 33250 | 33250 | 33200 | 549 |
| 341 | 20250307 | 135200 | 7836282100 | 33300 | 33275 | 33300 | 33275 | 11 |
| 342 | 20250307 | 135100 | 7835916050 | 33250 | 33300 | 33300 | 33250 | 814 |
| 343 | 20250307 | 135000 | 7808849350 | 33300 | 33300 | 33350 | 33300 | 114 |
| 344 | 20250307 | 134900 | 7805050400 | 33300 | 33250 | 33300 | 33200 | 3099 |
| 345 | 20250307 | 134800 | 7701950500 | 33200 | 33250 | 33250 | 33200 | 15 |
| 346 | 20250307 | 134700 | 7701451850 | 33250 | 33150 | 33250 | 33150 | 640 |
| 347 | 20250307 | 134600 | 7680200950 | 33150 | 33150 | 33150 | 33150 | 100 |
| 348 | 20250307 | 134500 | 7676885950 | 33200 | 33200 | 33200 | 33200 | 274 |
| 349 | 20250307 | 134400 | 7667789150 | 33200 | 33200 | 33200 | 33200 | 390 |
| 350 | 20250307 | 134300 | 7654841150 | 33150 | 33150 | 33150 | 33150 | 5 |
| 351 | 20250307 | 134200 | 7654675400 | 33150 | 33150 | 33150 | 33150 | 115 |
| 352 | 20250307 | 134100 | 7650863150 | 33150 | 33150 | 33150 | 33150 | 51 |
| 353 | 20250307 | 134000 | 7649172500 | 33200 | 33200 | 33200 | 33200 | 517 |
| 354 | 20250307 | 133900 | 7632008100 | 33100 | 33100 | 33100 | 33100 | 275 |
| 355 | 20250307 | 133800 | 7622905600 | 33100 | 33200 | 33200 | 33100 | 33 |
| 356 | 20250307 | 133700 | 7621811000 | 33100 | 33100 | 33200 | 33100 | 2090 |
| 357 | 20250307 | 133600 | 7552513150 | 33100 | 33150 | 33150 | 33100 | 526 |
| 358 | 20250307 | 133500 | 7535096400 | 33100 | 33150 | 33150 | 33100 | 77 |
| 359 | 20250307 | 133400 | 7532546850 | 33150 | 33150 | 33150 | 33150 | 45 |
| 360 | 20250307 | 133300 | 7531055100 | 33100 | 33100 | 33100 | 33100 | 835 |
| 361 | 20250307 | 133200 | 7503416600 | 33150 | 33150 | 33150 | 33150 | 17 |
| 362 | 20250307 | 133100 | 7502853050 | 33150 | 33150 | 33150 | 33150 | 17 |
| 363 | 20250307 | 133000 | 7502289500 | 33100 | 33125 | 33125 | 33100 | 103 |
| 364 | 20250307 | 132900 | 7498879950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 365 | 20250307 | 132800 | 7498879950 | 33150 | 33150 | 33150 | 33100 | 262 |
| 366 | 20250307 | 132700 | 7490195900 | 33100 | 33100 | 33100 | 33100 | 244 |
| 367 | 20250307 | 132600 | 7482119500 | 33150 | 33150 | 33150 | 33100 | 840 |
| 368 | 20250307 | 132500 | 7454284650 | 33150 | 33150 | 33150 | 33100 | 223 |
| 369 | 20250307 | 132400 | 7446900500 | 33100 | 33100 | 33150 | 33100 | 555 |
| 370 | 20250307 | 132300 | 7428503350 | 33100 | 33125 | 33125 | 33100 | 350 |
| 371 | 20250307 | 132200 | 7416918125 | 33150 | 33150 | 33150 | 33150 | 50 |
| 372 | 20250307 | 132100 | 7415260625 | 33150 | 33150 | 33150 | 33150 | 327 |
| 373 | 20250307 | 132000 | 7404420575 | 33150 | 33100 | 33150 | 33100 | 26 |
| 374 | 20250307 | 131900 | 7403559875 | 33100 | 33100 | 33150 | 33100 | 18 |
| 375 | 20250307 | 131800 | 7402963975 | 33100 | 33100 | 33150 | 33100 | 615 |
| 376 | 20250307 | 131700 | 7382602475 | 33100 | 33150 | 33150 | 33100 | 236 |
| 377 | 20250307 | 131600 | 7374790825 | 33150 | 33150 | 33150 | 33100 | 87 |
| 378 | 20250307 | 131500 | 7371907775 | 33150 | 33150 | 33150 | 33150 | 30 |
| 379 | 20250307 | 131400 | 7370913275 | 33100 | 33100 | 33150 | 33100 | 88 |
| 380 | 20250307 | 131300 | 7368000275 | 33100 | 33100 | 33100 | 33100 | 20 |
| 381 | 20250307 | 131200 | 7367338275 | 33100 | 33050 | 33100 | 33050 | 138 |
| 382 | 20250307 | 131100 | 7362771475 | 33050 | 33100 | 33100 | 33050 | 137 |
| 383 | 20250307 | 131000 | 7358240275 | 33100 | 33150 | 33150 | 33100 | 931 |
| 384 | 20250307 | 130900 | 7327422675 | 33100 | 33100 | 33150 | 33100 | 431 |
| 385 | 20250307 | 130800 | 7313140325 | 33100 | 33150 | 33150 | 33100 | 140 |
| 386 | 20250307 | 130700 | 7308505075 | 33150 | 33150 | 33150 | 33100 | 37 |
| 387 | 20250307 | 130600 | 7307279275 | 33150 | 33150 | 33150 | 33100 | 8 |
| 388 | 20250307 | 130500 | 7307014325 | 33100 | 33100 | 33100 | 33100 | 66 |
| 389 | 20250307 | 130400 | 7304829725 | 33100 | 33050 | 33100 | 33050 | 170 |
| 390 | 20250307 | 130300 | 7299203625 | 33100 | 33100 | 33100 | 33100 | 232 |
| 391 | 20250307 | 130200 | 7291524425 | 33100 | 33100 | 33100 | 33100 | 162 |
| 392 | 20250307 | 130100 | 7286162225 | 33150 | 33100 | 33150 | 33050 | 282 |
| 393 | 20250307 | 130000 | 7276828025 | 33150 | 33050 | 33150 | 33050 | 1771 |
| 394 | 20250307 | 125900 | 7218280775 | 33050 | 33050 | 33050 | 33050 | 468 |
| 395 | 20250307 | 125800 | 7202813375 | 33050 | 33100 | 33100 | 33050 | 204 |
| 396 | 20250307 | 125700 | 7196071125 | 33050 | 33100 | 33100 | 33050 | 145 |
| 397 | 20250307 | 125600 | 7191272375 | 33100 | 33100 | 33100 | 33100 | 24 |
| 398 | 20250307 | 125500 | 7190477975 | 33100 | 33050 | 33100 | 33000 | 235 |
| 399 | 20250307 | 125400 | 7182711775 | 33050 | 33000 | 33050 | 33000 | 190 |
| 400 | 20250307 | 125300 | 7176432850 | 33050 | 33000 | 33050 | 33000 | 32 |
| 401 | 20250307 | 125200 | 7175375550 | 33000 | 33050 | 33050 | 33000 | 32 |
| 402 | 20250307 | 125100 | 7174318050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 403 | 20250307 | 125000 | 7174318050 | 33000 | 33100 | 33100 | 33000 | 232 |
| 404 | 20250307 | 124900 | 7166650700 | 33100 | 33150 | 33150 | 33050 | 288 |
| 405 | 20250307 | 124800 | 7157123050 | 33150 | 33100 | 33150 | 33100 | 1224 |
| 406 | 20250307 | 124700 | 7116608350 | 33150 | 33150 | 33150 | 33100 | 406 |
| 407 | 20250307 | 124600 | 7103169200 | 33100 | 33200 | 33200 | 33100 | 882 |
| 408 | 20250307 | 124500 | 7073946050 | 33200 | 33200 | 33200 | 33150 | 674 |
| 409 | 20250307 | 124400 | 7051574000 | 33200 | 33300 | 33300 | 33200 | 724 |
| 410 | 20250307 | 124300 | 7027502850 | 33250 | 33250 | 33300 | 33200 | 273 |
| 411 | 20250307 | 124200 | 7018425250 | 33200 | 33200 | 33300 | 33150 | 1420 |
| 412 | 20250307 | 124100 | 6971193050 | 33150 | 33100 | 33300 | 33100 | 1763 |
| 413 | 20250307 | 124000 | 6912643200 | 33100 | 33100 | 33100 | 33100 | 201 |
| 414 | 20250307 | 123900 | 6905990100 | 33100 | 33150 | 33150 | 33100 | 379 |
| 415 | 20250307 | 123800 | 6893427150 | 33150 | 33200 | 33250 | 33150 | 1070 |
| 416 | 20250307 | 123700 | 6857920950 | 33200 | 33200 | 33250 | 33200 | 319 |
| 417 | 20250307 | 123600 | 6847328150 | 33200 | 33150 | 33250 | 33150 | 1063 |
| 418 | 20250307 | 123500 | 6812029400 | 33150 | 33150 | 33200 | 33100 | 334 |
| 419 | 20250307 | 123400 | 6800944850 | 33100 | 33200 | 33250 | 33100 | 569 |
| 420 | 20250307 | 123300 | 6782044000 | 33150 | 33200 | 33200 | 33150 | 1070 |
| 421 | 20250307 | 123200 | 6746524750 | 33200 | 33200 | 33250 | 33050 | 2299 |
| 422 | 20250307 | 123100 | 6670145400 | 33150 | 33150 | 33200 | 33100 | 1387 |
| 423 | 20250307 | 123000 | 6624112400 | 33050 | 33000 | 33150 | 33000 | 403 |
| 424 | 20250307 | 122900 | 6610773400 | 33000 | 33050 | 33100 | 33000 | 485 |
| 425 | 20250307 | 122800 | 6594765300 | 33050 | 33050 | 33050 | 33000 | 143 |
| 426 | 20250307 | 122700 | 6590039400 | 33050 | 33100 | 33100 | 33050 | 188 |
| 427 | 20250307 | 122600 | 6583819600 | 33100 | 33000 | 33150 | 33000 | 1238 |
| 428 | 20250307 | 122500 | 6542842100 | 33000 | 32950 | 33000 | 32950 | 217 |
| 429 | 20250307 | 122400 | 6535681700 | 32950 | 33000 | 33000 | 32950 | 105 |
| 430 | 20250307 | 122300 | 6532217150 | 32950 | 32950 | 32950 | 32950 | 74 |
| 431 | 20250307 | 122200 | 6529778850 | 32950 | 33000 | 33000 | 32950 | 316 |
| 432 | 20250307 | 122100 | 6519351650 | 32900 | 32900 | 32900 | 32900 | 0 |
| 433 | 20250307 | 122000 | 6519351650 | 32900 | 32925 | 33000 | 32900 | 616 |
| 434 | 20250307 | 121900 | 6499035050 | 32900 | 32950 | 32950 | 32900 | 135 |
| 435 | 20250307 | 121800 | 6494586850 | 32950 | 32950 | 32950 | 32950 | 40 |
| 436 | 20250307 | 121700 | 6493268850 | 33000 | 33000 | 33000 | 33000 | 1 |
| 437 | 20250307 | 121600 | 6493235850 | 32900 | 32950 | 32950 | 32900 | 397 |
| 438 | 20250307 | 121500 | 6480157650 | 32950 | 32950 | 32950 | 32950 | 2 |
| 439 | 20250307 | 121400 | 6480091750 | 32850 | 32950 | 32950 | 32850 | 368 |
| 440 | 20250307 | 121300 | 6467979600 | 32900 | 32900 | 32900 | 32900 | 53 |
| 441 | 20250307 | 121200 | 6466235900 | 32900 | 32950 | 32950 | 32900 | 3 |
| 442 | 20250307 | 121100 | 6466137100 | 33000 | 32900 | 33000 | 32850 | 844 |
| 443 | 20250307 | 121000 | 6438371400 | 33000 | 32850 | 33000 | 32850 | 837 |
| 444 | 20250307 | 120900 | 6410828100 | 32850 | 32900 | 32900 | 32850 | 218 |
| 445 | 20250307 | 120800 | 6403657950 | 32900 | 32950 | 32950 | 32900 | 461 |
| 446 | 20250307 | 120700 | 6388486450 | 32900 | 32900 | 32900 | 32900 | 216 |
| 447 | 20250307 | 120600 | 6381380050 | 32950 | 32950 | 32950 | 32950 | 11 |
| 448 | 20250307 | 120500 | 6381017600 | 33000 | 32950 | 33000 | 32900 | 440 |
| 449 | 20250307 | 120400 | 6366517400 | 33000 | 32950 | 33000 | 32950 | 102 |
| 450 | 20250307 | 120300 | 6363151450 | 33000 | 32950 | 33000 | 32900 | 377 |
| 451 | 20250307 | 120200 | 6350732250 | 32950 | 32850 | 32950 | 32850 | 18 |
| 452 | 20250307 | 120100 | 6350140050 | 32850 | 32900 | 32900 | 32850 | 170 |
| 453 | 20250307 | 120000 | 6344547550 | 32850 | 32950 | 32950 | 32850 | 202 |
| 454 | 20250307 | 115900 | 6337899650 | 32900 | 32900 | 32950 | 32900 | 331 |
| 455 | 20250307 | 115800 | 6327001000 | 32900 | 32900 | 32950 | 32850 | 699 |
| 456 | 20250307 | 115700 | 6303986800 | 32850 | 32850 | 32900 | 32800 | 298 |
| 457 | 20250307 | 115600 | 6294190750 | 32800 | 32800 | 32800 | 32800 | 16 |
| 458 | 20250307 | 115500 | 6293665950 | 32850 | 32800 | 32850 | 32750 | 149 |
| 459 | 20250307 | 115400 | 6288779000 | 32750 | 32800 | 32800 | 32750 | 49 |
| 460 | 20250307 | 115300 | 6287171950 | 32750 | 32750 | 32750 | 32700 | 105 |
| 461 | 20250307 | 115200 | 6283733450 | 32700 | 32700 | 32700 | 32700 | 1 |
| 462 | 20250307 | 115100 | 6283700750 | 32700 | 32750 | 32750 | 32700 | 141 |
| 463 | 20250307 | 115000 | 6279083350 | 32750 | 32750 | 32750 | 32750 | 196 |
| 464 | 20250307 | 114900 | 6272664350 | 32700 | 32700 | 32700 | 32700 | 521 |
| 465 | 20250307 | 114800 | 6255627650 | 32700 | 32700 | 32700 | 32700 | 6 |
| 466 | 20250307 | 114700 | 6255431450 | 32700 | 32700 | 32700 | 32700 | 429 |
| 467 | 20250307 | 114600 | 6241403150 | 32700 | 32800 | 32800 | 32700 | 529 |
| 468 | 20250307 | 114500 | 6224104750 | 32700 | 32700 | 32700 | 32700 | 502 |
| 469 | 20250307 | 114400 | 6207689350 | 32700 | 32700 | 32700 | 32700 | 691 |
| 470 | 20250307 | 114300 | 6185093650 | 32700 | 32700 | 32700 | 32700 | 101 |
| 471 | 20250307 | 114200 | 6181790950 | 32700 | 32850 | 32850 | 32700 | 577 |
| 472 | 20250307 | 114100 | 6162875050 | 32850 | 32800 | 32850 | 32750 | 677 |
| 473 | 20250307 | 114000 | 6140678000 | 32750 | 32750 | 32800 | 32750 | 201 |
| 474 | 20250307 | 113900 | 6134095200 | 32700 | 32700 | 32700 | 32700 | 122 |
| 475 | 20250307 | 113800 | 6130105800 | 32700 | 32750 | 32750 | 32700 | 57 |
| 476 | 20250307 | 113700 | 6128241650 | 32750 | 32800 | 32800 | 32750 | 42 |
| 477 | 20250307 | 113600 | 6126864200 | 32800 | 32800 | 32850 | 32700 | 978 |
| 478 | 20250307 | 113500 | 6094852700 | 32800 | 32750 | 32800 | 32700 | 238 |
| 479 | 20250307 | 113400 | 6087051800 | 32700 | 32750 | 32750 | 32700 | 615 |
| 480 | 20250307 | 113300 | 6066923500 | 32750 | 32750 | 32750 | 32750 | 1 |
| 481 | 20250307 | 113200 | 6066890750 | 32850 | 32800 | 32850 | 32800 | 3 |
| 482 | 20250307 | 113100 | 6066792300 | 32650 | 32750 | 32850 | 32650 | 172 |
| 483 | 20250307 | 113000 | 6061156800 | 32750 | 32850 | 32850 | 32650 | 186 |
| 484 | 20250307 | 112900 | 6055072350 | 32700 | 32650 | 32800 | 32650 | 199 |
| 485 | 20250307 | 112800 | 6048550350 | 32800 | 32600 | 32950 | 32600 | 610 |
| 486 | 20250307 | 112700 | 6028537900 | 32550 | 32550 | 32600 | 32550 | 158 |
| 487 | 20250307 | 112600 | 6023392000 | 32550 | 32550 | 32600 | 32550 | 165 |
| 488 | 20250307 | 112500 | 6018018700 | 32550 | 32550 | 32550 | 32500 | 163 |
| 489 | 20250307 | 112400 | 6012713550 | 32500 | 32550 | 32550 | 32500 | 540 |
| 490 | 20250307 | 112300 | 5995148600 | 32550 | 32650 | 32650 | 32550 | 5097 |
| 491 | 20250307 | 112200 | 5829096050 | 32600 | 32650 | 32650 | 32600 | 649 |
| 492 | 20250307 | 112100 | 5807907700 | 32650 | 32650 | 32650 | 32600 | 1304 |
| 493 | 20250307 | 112000 | 5765351850 | 32650 | 32650 | 32750 | 32650 | 3389 |
| 494 | 20250307 | 111900 | 5654650950 | 32650 | 32700 | 32750 | 32650 | 1067 |
| 495 | 20250307 | 111800 | 5619762250 | 32700 | 32750 | 32750 | 32700 | 3742 |
| 496 | 20250307 | 111700 | 5497351450 | 32750 | 32800 | 32800 | 32750 | 143 |
| 497 | 20250307 | 111600 | 5492665350 | 32800 | 32800 | 32800 | 32700 | 2784 |
| 498 | 20250307 | 111500 | 5401439150 | 32850 | 32900 | 32900 | 32850 | 9 |
| 499 | 20250307 | 111400 | 5401143200 | 32900 | 32850 | 32900 | 32800 | 332 |
| 500 | 20250307 | 111300 | 5390237000 | 32850 | 32850 | 32850 | 32850 | 103 |
| 501 | 20250307 | 111200 | 5386853450 | 32800 | 32800 | 32800 | 32800 | 1326 |
| 502 | 20250307 | 111100 | 5343360650 | 32800 | 32800 | 32800 | 32800 | 107 |
| 503 | 20250307 | 111000 | 5339851050 | 32850 | 32850 | 32850 | 32800 | 162 |
| 504 | 20250307 | 110900 | 5334537100 | 32800 | 32800 | 32800 | 32800 | 598 |
| 505 | 20250307 | 110800 | 5314922700 | 32800 | 32850 | 32850 | 32800 | 397 |
| 506 | 20250307 | 110700 | 5301883000 | 32850 | 32850 | 32850 | 32850 | 110 |
| 507 | 20250307 | 110600 | 5298269500 | 32850 | 32850 | 32850 | 32800 | 367 |
| 508 | 20250307 | 110500 | 5286217550 | 32850 | 32900 | 32900 | 32850 | 1918 |
| 509 | 20250307 | 110400 | 5223211200 | 32900 | 32900 | 32900 | 32900 | 311 |
| 510 | 20250307 | 110300 | 5212979300 | 32900 | 32900 | 32900 | 32900 | 2475 |
| 511 | 20250307 | 110200 | 5131551800 | 32950 | 32950 | 32950 | 32950 | 34 |
| 512 | 20250307 | 110100 | 5130431500 | 32950 | 32950 | 32950 | 32950 | 190 |
| 513 | 20250307 | 110000 | 5124171000 | 32900 | 32950 | 32950 | 32900 | 199 |
| 514 | 20250307 | 105900 | 5117620450 | 32950 | 32950 | 32950 | 32950 | 63 |
| 515 | 20250307 | 105800 | 5115544600 | 32950 | 32950 | 33000 | 32900 | 740 |
| 516 | 20250307 | 105700 | 5091172000 | 33000 | 33000 | 33050 | 32950 | 306 |
| 517 | 20250307 | 105600 | 5081081100 | 32950 | 32950 | 33000 | 32950 | 157 |
| 518 | 20250307 | 105500 | 5075906500 | 32950 | 33000 | 33000 | 32950 | 117 |
| 519 | 20250307 | 105400 | 5072051000 | 33000 | 32950 | 33000 | 32950 | 1096 |
| 520 | 20250307 | 105300 | 5035936900 | 33000 | 33000 | 33000 | 32950 | 219 |
| 521 | 20250307 | 105200 | 5028718850 | 33000 | 33000 | 33000 | 32950 | 199 |
| 522 | 20250307 | 105100 | 5022155350 | 32950 | 33050 | 33100 | 32950 | 1456 |
| 523 | 20250307 | 105000 | 4974116650 | 33050 | 33050 | 33050 | 33050 | 648 |
| 524 | 20250307 | 104900 | 4952700250 | 33050 | 33050 | 33100 | 33050 | 256 |
| 525 | 20250307 | 104800 | 4944236950 | 33050 | 33100 | 33100 | 33050 | 210 |
| 526 | 20250307 | 104700 | 4937291450 | 33050 | 33050 | 33050 | 33050 | 23 |
| 527 | 20250307 | 104600 | 4936531300 | 33050 | 33050 | 33050 | 33050 | 425 |
| 528 | 20250307 | 104500 | 4922485050 | 33050 | 33050 | 33100 | 33050 | 1480 |
| 529 | 20250307 | 104400 | 4873539550 | 33100 | 33050 | 33100 | 33050 | 109 |
| 530 | 20250307 | 104300 | 4869932650 | 33050 | 33100 | 33100 | 33050 | 368 |
| 531 | 20250307 | 104200 | 4857754500 | 33100 | 33100 | 33150 | 33100 | 136 |
| 532 | 20250307 | 104100 | 4853252850 | 33100 | 33100 | 33100 | 33050 | 192 |
| 533 | 20250307 | 104000 | 4846900150 | 33100 | 33050 | 33100 | 33050 | 3 |
| 534 | 20250307 | 103900 | 4846800950 | 33100 | 33100 | 33100 | 33100 | 0 |
| 535 | 20250307 | 103800 | 4846800950 | 33100 | 33050 | 33100 | 33050 | 155 |
| 536 | 20250307 | 103700 | 4841678150 | 33100 | 33100 | 33150 | 33050 | 1493 |
| 537 | 20250307 | 103600 | 4792235950 | 33150 | 33150 | 33150 | 33100 | 275 |
| 538 | 20250307 | 103500 | 4783120200 | 33150 | 33150 | 33175 | 33150 | 221 |
| 539 | 20250307 | 103400 | 4775793925 | 33150 | 33050 | 33150 | 33000 | 483 |
| 540 | 20250307 | 103300 | 4759821975 | 33050 | 33050 | 33050 | 33050 | 0 |
| 541 | 20250307 | 103200 | 4759821975 | 33050 | 33000 | 33050 | 33000 | 297 |
| 542 | 20250307 | 103100 | 4750011125 | 33050 | 33050 | 33050 | 33050 | 268 |
| 543 | 20250307 | 103000 | 4741153725 | 33000 | 33000 | 33000 | 33000 | 0 |
| 544 | 20250307 | 102900 | 4741153725 | 33000 | 33000 | 33000 | 32950 | 1275 |
| 545 | 20250307 | 102800 | 4699085225 | 33000 | 32950 | 33000 | 32950 | 971 |
| 546 | 20250307 | 102700 | 4667057375 | 32950 | 32950 | 32950 | 32900 | 1921 |
| 547 | 20250307 | 102600 | 4603763775 | 32950 | 33000 | 33000 | 32950 | 1308 |
| 548 | 20250307 | 102500 | 4560607525 | 33000 | 33050 | 33050 | 33000 | 518 |
| 549 | 20250307 | 102400 | 4543510075 | 33050 | 33050 | 33100 | 33000 | 1402 |
| 550 | 20250307 | 102300 | 4497183025 | 33050 | 33100 | 33100 | 33050 | 570 |
| 551 | 20250307 | 102200 | 4478330475 | 33100 | 33100 | 33150 | 33050 | 1357 |
| 552 | 20250307 | 102100 | 4433413775 | 33100 | 33200 | 33200 | 33050 | 3913 |
| 553 | 20250307 | 102000 | 4303705475 | 33200 | 33200 | 33200 | 33200 | 105 |
| 554 | 20250307 | 101900 | 4300219475 | 33200 | 33250 | 33250 | 33200 | 89 |
| 555 | 20250307 | 101800 | 4297264225 | 33250 | 33200 | 33250 | 33200 | 119 |
| 556 | 20250307 | 101700 | 4293311525 | 33200 | 33250 | 33250 | 33200 | 2399 |
| 557 | 20250307 | 101600 | 4213651625 | 33250 | 33300 | 33300 | 33250 | 1214 |
| 558 | 20250307 | 101500 | 4173283475 | 33300 | 33350 | 33350 | 33300 | 403 |
| 559 | 20250307 | 101400 | 4159859425 | 33350 | 33300 | 33350 | 33300 | 732 |
| 560 | 20250307 | 101300 | 4135482325 | 33250 | 33250 | 33300 | 33250 | 216 |
| 561 | 20250307 | 101200 | 4128300225 | 33300 | 33200 | 33300 | 33200 | 308 |
| 562 | 20250307 | 101100 | 4118059325 | 33250 | 33200 | 33250 | 33200 | 706 |
| 563 | 20250307 | 101000 | 4094601925 | 33200 | 33250 | 33250 | 33200 | 942 |
| 564 | 20250307 | 100900 | 4063325625 | 33200 | 33200 | 33250 | 33200 | 317 |
| 565 | 20250307 | 100800 | 4052796025 | 33200 | 33250 | 33250 | 33200 | 1305 |
| 566 | 20250307 | 100700 | 4009461225 | 33250 | 33250 | 33300 | 33200 | 1452 |
| 567 | 20250307 | 100600 | 3961189025 | 33300 | 33350 | 33350 | 33250 | 1020 |
| 568 | 20250307 | 100500 | 3927224475 | 33350 | 33200 | 33350 | 33200 | 1684 |
| 569 | 20250307 | 100400 | 3871208175 | 33250 | 33250 | 33300 | 33150 | 1544 |
| 570 | 20250307 | 100300 | 3819929075 | 33250 | 33400 | 33400 | 33250 | 1432 |
| 571 | 20250307 | 100200 | 3772256175 | 33400 | 33550 | 33550 | 33300 | 10157 |
| 572 | 20250307 | 100100 | 3432984500 | 33500 | 33400 | 33550 | 33350 | 4967 |
| 573 | 20250307 | 100000 | 3266749150 | 33400 | 33400 | 33400 | 33300 | 2639 |
| 574 | 20250307 | 095900 | 3178714900 | 33400 | 33150 | 33450 | 33150 | 10622 |
| 575 | 20250307 | 095800 | 2824824500 | 33200 | 33150 | 33200 | 33125 | 145 |
| 576 | 20250307 | 095700 | 2820016750 | 33250 | 33100 | 33300 | 33050 | 7147 |
| 577 | 20250307 | 095600 | 2582684750 | 33100 | 33100 | 33150 | 33100 | 387 |
| 578 | 20250307 | 095500 | 2569871700 | 33000 | 33050 | 33150 | 33000 | 783 |
| 579 | 20250307 | 095400 | 2543996050 | 33000 | 33100 | 33100 | 33000 | 1262 |
| 580 | 20250307 | 095300 | 2502339450 | 33100 | 33150 | 33150 | 33100 | 280 |
| 581 | 20250307 | 095200 | 2493070450 | 33150 | 33050 | 33150 | 33000 | 453 |
| 582 | 20250307 | 095100 | 2478072900 | 33050 | 32900 | 33150 | 32900 | 3592 |
| 583 | 20250307 | 095000 | 2359212200 | 32850 | 32900 | 32900 | 32850 | 200 |
| 584 | 20250307 | 094900 | 2352636800 | 32850 | 32950 | 32975 | 32850 | 970 |
| 585 | 20250307 | 094800 | 2320710850 | 32950 | 33050 | 33100 | 32950 | 648 |
| 586 | 20250307 | 094700 | 2299318850 | 33100 | 33000 | 33100 | 33000 | 1106 |
| 587 | 20250307 | 094600 | 2262740350 | 33050 | 33000 | 33050 | 33000 | 552 |
| 588 | 20250307 | 094500 | 2244519200 | 33000 | 33050 | 33100 | 33000 | 3401 |
| 589 | 20250307 | 094400 | 2132102600 | 33000 | 33050 | 33050 | 33000 | 1997 |
| 590 | 20250307 | 094300 | 2066164350 | 33000 | 33050 | 33100 | 33000 | 1170 |
| 591 | 20250307 | 094200 | 2027519700 | 32950 | 32950 | 33050 | 32900 | 1862 |
| 592 | 20250307 | 094100 | 1966143450 | 32950 | 32900 | 32950 | 32900 | 548 |
| 593 | 20250307 | 094000 | 1948104500 | 32900 | 32950 | 33000 | 32900 | 1587 |
| 594 | 20250307 | 093900 | 1895826950 | 32950 | 32925 | 32950 | 32900 | 88 |
| 595 | 20250307 | 093800 | 1892929875 | 32900 | 33000 | 33000 | 32900 | 114 |
| 596 | 20250307 | 093700 | 1889177425 | 32900 | 32950 | 32950 | 32900 | 44 |
| 597 | 20250307 | 093600 | 1887727725 | 32850 | 32850 | 33000 | 32850 | 1103 |
| 598 | 20250307 | 093500 | 1851441125 | 32850 | 32750 | 32850 | 32750 | 176 |
| 599 | 20250307 | 093400 | 1845666275 | 32750 | 32800 | 32850 | 32750 | 1015 |
| 600 | 20250307 | 093300 | 1812394075 | 32800 | 32800 | 32800 | 32800 | 260 |
| 601 | 20250307 | 093200 | 1803866075 | 32800 | 32850 | 32850 | 32800 | 244 |
| 602 | 20250307 | 093100 | 1795859925 | 32800 | 32800 | 32850 | 32750 | 303 |
| 603 | 20250307 | 093000 | 1785915225 | 32800 | 32800 | 32800 | 32750 | 410 |
| 604 | 20250307 | 092900 | 1772479925 | 32750 | 32750 | 32800 | 32750 | 111 |
| 605 | 20250307 | 092800 | 1768844475 | 32750 | 32750 | 32800 | 32700 | 67 |
| 606 | 20250307 | 092700 | 1766650275 | 32750 | 32700 | 32800 | 32700 | 530 |
| 607 | 20250307 | 092600 | 1749309875 | 32700 | 32750 | 32750 | 32700 | 357 |
| 608 | 20250307 | 092500 | 1737634200 | 32700 | 32750 | 32750 | 32700 | 338 |
| 609 | 20250307 | 092400 | 1726564800 | 32750 | 32800 | 32800 | 32700 | 197 |
| 610 | 20250307 | 092300 | 1720112900 | 32775 | 32700 | 32800 | 32700 | 178 |
| 611 | 20250307 | 092200 | 1714283100 | 32700 | 32750 | 32750 | 32700 | 29 |
| 612 | 20250307 | 092100 | 1713334050 | 32750 | 32700 | 32750 | 32650 | 568 |
| 613 | 20250307 | 092000 | 1694763500 | 32700 | 32725 | 32725 | 32700 | 597 |
| 614 | 20250307 | 091900 | 1675241550 | 32650 | 32800 | 32850 | 32650 | 6209 |
| 615 | 20250307 | 091800 | 1471746825 | 32800 | 32850 | 32900 | 32800 | 1351 |
| 616 | 20250307 | 091700 | 1427419375 | 32800 | 32850 | 32900 | 32800 | 918 |
| 617 | 20250307 | 091600 | 1397261925 | 32900 | 32900 | 33050 | 32850 | 933 |
| 618 | 20250307 | 091500 | 1366538425 | 32900 | 32900 | 32925 | 32850 | 1045 |
| 619 | 20250307 | 091400 | 1332158425 | 32900 | 32850 | 32925 | 32850 | 1370 |
| 620 | 20250307 | 091300 | 1287101225 | 32850 | 33000 | 33050 | 32850 | 2261 |
| 621 | 20250307 | 091200 | 1212769475 | 33050 | 33050 | 33100 | 32950 | 3980 |
| 622 | 20250307 | 091100 | 1081342725 | 33050 | 32850 | 33150 | 32750 | 1984 |
| 623 | 20250307 | 091000 | 1015840125 | 32800 | 32700 | 32850 | 32600 | 2647 |
| 624 | 20250307 | 090900 | 929252275 | 32700 | 32700 | 32700 | 32650 | 724 |
| 625 | 20250307 | 090800 | 905606525 | 32650 | 32650 | 32700 | 32600 | 1744 |
| 626 | 20250307 | 090700 | 848662825 | 32650 | 32650 | 32675 | 32650 | 864 |
| 627 | 20250307 | 090600 | 820444100 | 32650 | 32650 | 32750 | 32650 | 1886 |
| 628 | 20250307 | 090500 | 758807150 | 32650 | 32750 | 32750 | 32650 | 3301 |
| 629 | 20250307 | 090400 | 650878000 | 32800 | 32900 | 32900 | 32650 | 4612 |
| 630 | 20250307 | 090300 | 499750500 | 32900 | 33000 | 33100 | 32750 | 5507 |
| 631 | 20250307 | 090200 | 318473100 | 32950 | 32850 | 33250 | 32850 | 2852 |
| 632 | 20250307 | 090100 | 224123550 | 32750 | 32700 | 32800 | 32650 | 1002 |
| 633 | 20250307 | 090000 | 191338950 | 32750 | 32900 | 32900 | 32550 | 5824 |