34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 193100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 9006 |
| 3 | 20250305 | 193000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20250305 | 192900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20250305 | 192800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20250305 | 192700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20250305 | 192600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20250305 | 192500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20250305 | 192400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20250305 | 192300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20250305 | 192200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20250305 | 192100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20250305 | 192000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20250305 | 191900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20250305 | 191800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20250305 | 191700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20250305 | 191600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20250305 | 191500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20250305 | 191400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20250305 | 191300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20250305 | 191200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20250305 | 191100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20250305 | 191000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20250305 | 190900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20250305 | 190800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20250305 | 190700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20250305 | 190600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20250305 | 190500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20250305 | 190400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20250305 | 190300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20250305 | 190200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20250305 | 190100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 9006 |
| 33 | 20250305 | 190000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20250305 | 185900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20250305 | 185800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20250305 | 185700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20250305 | 185600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20250305 | 185500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20250305 | 185400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20250305 | 185300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20250305 | 185200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20250305 | 185100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20250305 | 185000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20250305 | 184900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20250305 | 184800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20250305 | 184700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20250305 | 184600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20250305 | 184500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20250305 | 184400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20250305 | 184300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20250305 | 184200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20250305 | 184100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20250305 | 184000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20250305 | 183900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20250305 | 183800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20250305 | 183700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20250305 | 183600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20250305 | 183500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20250305 | 183400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20250305 | 183300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20250305 | 183200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20250305 | 183100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 9006 |
| 63 | 20250305 | 183000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20250305 | 182900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20250305 | 182800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20250305 | 182700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20250305 | 182600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20250305 | 182500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20250305 | 182400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20250305 | 182300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20250305 | 182200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20250305 | 182100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20250305 | 182000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20250305 | 181900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20250305 | 181800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20250305 | 181700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20250305 | 181600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20250305 | 181500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20250305 | 181400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20250305 | 181300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20250305 | 181200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20250305 | 181100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20250305 | 181000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20250305 | 180900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20250305 | 180800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20250305 | 180700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20250305 | 180600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20250305 | 180500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20250305 | 180400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20250305 | 180300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20250305 | 180200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20250305 | 180100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 9006 |
| 93 | 20250305 | 180000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20250305 | 175900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20250305 | 175800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20250305 | 175700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20250305 | 175600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20250305 | 175500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20250305 | 175400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20250305 | 175300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20250305 | 175200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20250305 | 175100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20250305 | 175000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20250305 | 174900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20250305 | 174800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20250305 | 174700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20250305 | 174600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20250305 | 174500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20250305 | 174400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20250305 | 174300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20250305 | 174200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20250305 | 174100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20250305 | 174000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20250305 | 173900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20250305 | 173800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20250305 | 173700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20250305 | 173600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20250305 | 173500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20250305 | 173400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20250305 | 173300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20250305 | 173200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20250305 | 173100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 9006 |
| 123 | 20250305 | 173000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20250305 | 172900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20250305 | 172800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20250305 | 172700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20250305 | 172600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20250305 | 172500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20250305 | 172400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20250305 | 172300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20250305 | 172200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20250305 | 172100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20250305 | 172000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20250305 | 171900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20250305 | 171800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20250305 | 171700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20250305 | 171600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20250305 | 171500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20250305 | 171400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20250305 | 171300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20250305 | 171200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20250305 | 171100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20250305 | 171000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20250305 | 170900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20250305 | 170800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20250305 | 170700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20250305 | 170600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20250305 | 170500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20250305 | 170400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20250305 | 170300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20250305 | 170200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20250305 | 170100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 9006 |
| 153 | 20250305 | 170000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20250305 | 165900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20250305 | 165800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20250305 | 165700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20250305 | 165600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20250305 | 165500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20250305 | 165400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20250305 | 165300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20250305 | 165200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20250305 | 165100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20250305 | 165000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20250305 | 164900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20250305 | 164800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20250305 | 164700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20250305 | 164600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20250305 | 164500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20250305 | 164400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20250305 | 164300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20250305 | 164200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20250305 | 164100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20250305 | 164000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20250305 | 163900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20250305 | 163800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20250305 | 163700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20250305 | 163600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20250305 | 163500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20250305 | 163400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20250305 | 163300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20250305 | 163200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20250305 | 163100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 9006 |
| 183 | 20250305 | 163000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20250305 | 162900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20250305 | 162800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20250305 | 162700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20250305 | 162600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20250305 | 162500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20250305 | 162400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20250305 | 162300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20250305 | 162200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20250305 | 162100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20250305 | 162000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20250305 | 161900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20250305 | 161800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20250305 | 161700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20250305 | 161600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20250305 | 161500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20250305 | 161400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20250305 | 161300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20250305 | 161200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20250305 | 161100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20250305 | 161000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20250305 | 160900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20250305 | 160800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20250305 | 160700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20250305 | 160600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20250305 | 160500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20250305 | 160400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20250305 | 160300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20250305 | 160200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20250305 | 160100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 9006 |
| 213 | 20250305 | 160000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20250305 | 155900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20250305 | 155800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20250305 | 155700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20250305 | 155600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20250305 | 155500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20250305 | 155400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20250305 | 155300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20250305 | 155200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20250305 | 155100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20250305 | 155000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 224 | 20250305 | 154900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20250305 | 154800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20250305 | 154700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 227 | 20250305 | 154600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 228 | 20250305 | 154500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 229 | 20250305 | 154400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 230 | 20250305 | 154300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 231 | 20250305 | 154200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 232 | 20250305 | 154100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 233 | 20250305 | 154000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 234 | 20250305 | 153900 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 235 | 20250305 | 153800 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 236 | 20250305 | 153700 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 237 | 20250305 | 153600 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 238 | 20250305 | 153500 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 239 | 20250305 | 153400 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 240 | 20250305 | 153300 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 241 | 20250305 | 153200 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 0 |
| 242 | 20250305 | 153100 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 9006 |
| 243 | 20250305 | 153000 | 13653578575 | 32950 | 32950 | 32950 | 32950 | 9006 |
| 244 | 20250305 | 152900 | 13356830875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 245 | 20250305 | 152800 | 13356830875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 246 | 20250305 | 152700 | 13356830875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 247 | 20250305 | 152600 | 13356830875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 248 | 20250305 | 152500 | 13356830875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 249 | 20250305 | 152400 | 13356830875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 250 | 20250305 | 152300 | 13356830875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 251 | 20250305 | 152200 | 13356830875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 252 | 20250305 | 152100 | 13356830875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 253 | 20250305 | 152000 | 13356830875 | 32850 | 32850 | 32850 | 32850 | 0 |
| 254 | 20250305 | 151900 | 13356830875 | 32850 | 32775 | 32850 | 32700 | 949 |
| 255 | 20250305 | 151800 | 13325746225 | 32775 | 32750 | 32800 | 32750 | 161 |
| 256 | 20250305 | 151700 | 13320473300 | 32750 | 32850 | 32850 | 32750 | 351 |
| 257 | 20250305 | 151600 | 13308960750 | 32800 | 32875 | 32900 | 32800 | 1296 |
| 258 | 20250305 | 151500 | 13266415000 | 32850 | 32850 | 32900 | 32800 | 813 |
| 259 | 20250305 | 151400 | 13239705900 | 32850 | 32800 | 32850 | 32800 | 269 |
| 260 | 20250305 | 151300 | 13230870125 | 32800 | 32800 | 32875 | 32800 | 1967 |
| 261 | 20250305 | 151200 | 13166257250 | 32800 | 32775 | 32800 | 32650 | 1815 |
| 262 | 20250305 | 151100 | 13106891125 | 32750 | 32825 | 32825 | 32750 | 537 |
| 263 | 20250305 | 151000 | 13089276075 | 32800 | 32825 | 32825 | 32800 | 349 |
| 264 | 20250305 | 150900 | 13077828725 | 32800 | 32800 | 32825 | 32800 | 117 |
| 265 | 20250305 | 150800 | 13073990600 | 32800 | 32800 | 32825 | 32800 | 275 |
| 266 | 20250305 | 150700 | 13064970325 | 32800 | 32850 | 32850 | 32800 | 340 |
| 267 | 20250305 | 150600 | 13053809300 | 32800 | 32750 | 32800 | 32750 | 359 |
| 268 | 20250305 | 150500 | 13042035950 | 32750 | 32750 | 32800 | 32750 | 616 |
| 269 | 20250305 | 150400 | 13021849250 | 32750 | 32750 | 32800 | 32750 | 667 |
| 270 | 20250305 | 150300 | 13000001900 | 32750 | 32750 | 32800 | 32750 | 46 |
| 271 | 20250305 | 150200 | 12998493400 | 32750 | 32800 | 32800 | 32750 | 246 |
| 272 | 20250305 | 150100 | 12990433850 | 32750 | 32750 | 32750 | 32700 | 116 |
| 273 | 20250305 | 150000 | 12986635100 | 32700 | 32800 | 32800 | 32700 | 1546 |
| 274 | 20250305 | 145900 | 12935997200 | 32850 | 32850 | 32850 | 32800 | 351 |
| 275 | 20250305 | 145800 | 12924483700 | 32800 | 32850 | 32850 | 32800 | 234 |
| 276 | 20250305 | 145700 | 12916797050 | 32850 | 32850 | 32850 | 32800 | 557 |
| 277 | 20250305 | 145600 | 12898500650 | 32800 | 32850 | 32875 | 32800 | 1907 |
| 278 | 20250305 | 145500 | 12835879350 | 32850 | 32850 | 32850 | 32850 | 28 |
| 279 | 20250305 | 145400 | 12834959550 | 32850 | 32900 | 32900 | 32850 | 297 |
| 280 | 20250305 | 145300 | 12825188450 | 32900 | 32900 | 32900 | 32850 | 570 |
| 281 | 20250305 | 145200 | 12806437300 | 32900 | 32850 | 32950 | 32850 | 226 |
| 282 | 20250305 | 145100 | 12798997800 | 32850 | 32950 | 32950 | 32850 | 308 |
| 283 | 20250305 | 145000 | 12788864550 | 32900 | 32900 | 32950 | 32900 | 355 |
| 284 | 20250305 | 144900 | 12777179800 | 32900 | 32900 | 32950 | 32850 | 975 |
| 285 | 20250305 | 144800 | 12745113500 | 32900 | 32900 | 32900 | 32850 | 752 |
| 286 | 20250305 | 144700 | 12720389300 | 32850 | 32850 | 32900 | 32850 | 652 |
| 287 | 20250305 | 144600 | 12698955400 | 32850 | 32900 | 32900 | 32850 | 91 |
| 288 | 20250305 | 144500 | 12695965550 | 32900 | 32850 | 32900 | 32850 | 96 |
| 289 | 20250305 | 144400 | 12692810750 | 32850 | 32850 | 32850 | 32800 | 457 |
| 290 | 20250305 | 144300 | 12677800100 | 32850 | 32850 | 32900 | 32850 | 222 |
| 291 | 20250305 | 144200 | 12670499700 | 32850 | 32850 | 32850 | 32850 | 120 |
| 292 | 20250305 | 144100 | 12666557700 | 32850 | 32850 | 32900 | 32800 | 607 |
| 293 | 20250305 | 144000 | 12646617950 | 32850 | 32850 | 32850 | 32800 | 130 |
| 294 | 20250305 | 143900 | 12642347750 | 32800 | 32800 | 32850 | 32800 | 190 |
| 295 | 20250305 | 143800 | 12636115450 | 32850 | 32850 | 32850 | 32800 | 380 |
| 296 | 20250305 | 143700 | 12623633000 | 32850 | 32850 | 32900 | 32850 | 578 |
| 297 | 20250305 | 143600 | 12604644300 | 32850 | 32800 | 32850 | 32800 | 162 |
| 298 | 20250305 | 143500 | 12599329450 | 32800 | 32800 | 32800 | 32800 | 29 |
| 299 | 20250305 | 143400 | 12598378250 | 32800 | 32850 | 32850 | 32800 | 820 |
| 300 | 20250305 | 143300 | 12571479350 | 32850 | 32850 | 32850 | 32850 | 107 |
| 301 | 20250305 | 143200 | 12567964400 | 32850 | 32900 | 32900 | 32850 | 238 |
| 302 | 20250305 | 143100 | 12560143500 | 32850 | 32800 | 32900 | 32800 | 1361 |
| 303 | 20250305 | 143000 | 12515413750 | 32850 | 32800 | 32850 | 32800 | 4 |
| 304 | 20250305 | 142900 | 12515282500 | 32750 | 32750 | 32800 | 32750 | 291 |
| 305 | 20250305 | 142800 | 12505745250 | 32750 | 32750 | 32850 | 32750 | 945 |
| 306 | 20250305 | 142700 | 12474741950 | 32750 | 32800 | 32800 | 32750 | 133 |
| 307 | 20250305 | 142600 | 12470379850 | 32750 | 32700 | 32800 | 32700 | 78 |
| 308 | 20250305 | 142500 | 12467822900 | 32700 | 32700 | 32800 | 32700 | 128 |
| 309 | 20250305 | 142400 | 12463637000 | 32700 | 32750 | 32750 | 32700 | 65 |
| 310 | 20250305 | 142300 | 12461511300 | 32700 | 32750 | 32750 | 32650 | 1661 |
| 311 | 20250305 | 142200 | 12407178350 | 32750 | 32750 | 32750 | 32750 | 197 |
| 312 | 20250305 | 142100 | 12400726600 | 32750 | 32750 | 32800 | 32750 | 529 |
| 313 | 20250305 | 142000 | 12383396900 | 32750 | 32800 | 32800 | 32750 | 26 |
| 314 | 20250305 | 141900 | 12382544150 | 32750 | 32800 | 32800 | 32750 | 18 |
| 315 | 20250305 | 141800 | 12381953800 | 32750 | 32800 | 32800 | 32750 | 146 |
| 316 | 20250305 | 141700 | 12377170550 | 32800 | 32750 | 32800 | 32750 | 34 |
| 317 | 20250305 | 141600 | 12376056650 | 32750 | 32800 | 32800 | 32750 | 377 |
| 318 | 20250305 | 141500 | 12363691300 | 32800 | 32850 | 32850 | 32800 | 571 |
| 319 | 20250305 | 141400 | 12344939850 | 32850 | 32850 | 32900 | 32850 | 81 |
| 320 | 20250305 | 141300 | 12342278550 | 32900 | 32850 | 32900 | 32850 | 147 |
| 321 | 20250305 | 141200 | 12337442850 | 32850 | 32850 | 32900 | 32850 | 212 |
| 322 | 20250305 | 141100 | 12330478550 | 32850 | 32825 | 32850 | 32800 | 437 |
| 323 | 20250305 | 141000 | 12316136800 | 32825 | 32850 | 32850 | 32800 | 109 |
| 324 | 20250305 | 140900 | 12312556625 | 32800 | 32900 | 32925 | 32800 | 373 |
| 325 | 20250305 | 140800 | 12300293375 | 32900 | 32950 | 32950 | 32850 | 308 |
| 326 | 20250305 | 140700 | 12290168625 | 32900 | 32850 | 32950 | 32850 | 1927 |
| 327 | 20250305 | 140600 | 12226763125 | 32850 | 32850 | 32950 | 32850 | 798 |
| 328 | 20250305 | 140500 | 12200505425 | 32800 | 32750 | 32900 | 32750 | 120 |
| 329 | 20250305 | 140400 | 12196564625 | 32800 | 32900 | 32900 | 32750 | 1744 |
| 330 | 20250305 | 140300 | 12139336075 | 32850 | 32850 | 32900 | 32850 | 432 |
| 331 | 20250305 | 140200 | 12125144175 | 32800 | 32850 | 32850 | 32800 | 211 |
| 332 | 20250305 | 140100 | 12118212975 | 32800 | 32850 | 32900 | 32750 | 572 |
| 333 | 20250305 | 140000 | 12099424225 | 32800 | 32800 | 32825 | 32750 | 1352 |
| 334 | 20250305 | 135900 | 12055079950 | 32700 | 32850 | 32850 | 32700 | 2425 |
| 335 | 20250305 | 135800 | 11975583300 | 32850 | 32850 | 32850 | 32850 | 1 |
| 336 | 20250305 | 135700 | 11975550450 | 32750 | 32750 | 32800 | 32750 | 170 |
| 337 | 20250305 | 135600 | 11969975150 | 32750 | 32800 | 32800 | 32750 | 181 |
| 338 | 20250305 | 135500 | 11964038750 | 32800 | 32800 | 32800 | 32750 | 22 |
| 339 | 20250305 | 135400 | 11963317700 | 32750 | 32775 | 32800 | 32750 | 276 |
| 340 | 20250305 | 135300 | 11954273450 | 32750 | 32800 | 32800 | 32750 | 499 |
| 341 | 20250305 | 135200 | 11937907500 | 32800 | 32850 | 32850 | 32800 | 77 |
| 342 | 20250305 | 135100 | 11935378300 | 32850 | 32800 | 32850 | 32800 | 31 |
| 343 | 20250305 | 135000 | 11934361050 | 32800 | 32800 | 32800 | 32800 | 75 |
| 344 | 20250305 | 134900 | 11931901050 | 32800 | 32800 | 32900 | 32800 | 435 |
| 345 | 20250305 | 134800 | 11917609150 | 32800 | 32800 | 32850 | 32800 | 247 |
| 346 | 20250305 | 134700 | 11909504400 | 32800 | 32800 | 32800 | 32750 | 179 |
| 347 | 20250305 | 134600 | 11903633500 | 32800 | 32850 | 32850 | 32800 | 385 |
| 348 | 20250305 | 134500 | 11891002600 | 32850 | 32900 | 32900 | 32800 | 654 |
| 349 | 20250305 | 134400 | 11869498200 | 32900 | 32925 | 32925 | 32900 | 896 |
| 350 | 20250305 | 134300 | 11840019075 | 32900 | 32900 | 32950 | 32900 | 1128 |
| 351 | 20250305 | 134200 | 11802904350 | 32900 | 32950 | 33000 | 32900 | 897 |
| 352 | 20250305 | 134100 | 11773322150 | 32900 | 32950 | 32950 | 32900 | 758 |
| 353 | 20250305 | 134000 | 11748350550 | 32900 | 32950 | 33000 | 32900 | 503 |
| 354 | 20250305 | 133900 | 11731776350 | 32950 | 32850 | 32950 | 32850 | 5175 |
| 355 | 20250305 | 133800 | 11561516900 | 32750 | 32750 | 32850 | 32750 | 967 |
| 356 | 20250305 | 133700 | 11529802250 | 32750 | 32775 | 32800 | 32750 | 377 |
| 357 | 20250305 | 133600 | 11517444075 | 32750 | 32775 | 32800 | 32750 | 179 |
| 358 | 20250305 | 133500 | 11511578825 | 32750 | 32775 | 32800 | 32750 | 437 |
| 359 | 20250305 | 133400 | 11497248025 | 32750 | 32775 | 32775 | 32750 | 535 |
| 360 | 20250305 | 133300 | 11479721775 | 32750 | 32750 | 32750 | 32750 | 150 |
| 361 | 20250305 | 133200 | 11474809275 | 32750 | 32800 | 32800 | 32750 | 396 |
| 362 | 20250305 | 133100 | 11461830975 | 32750 | 32750 | 32800 | 32750 | 56 |
| 363 | 20250305 | 133000 | 11459995575 | 32750 | 32750 | 32800 | 32750 | 390 |
| 364 | 20250305 | 132900 | 11447217200 | 32750 | 32800 | 32825 | 32750 | 572 |
| 365 | 20250305 | 132800 | 11428457825 | 32800 | 32800 | 32825 | 32800 | 163 |
| 366 | 20250305 | 132700 | 11423110925 | 32825 | 32825 | 32825 | 32800 | 47 |
| 367 | 20250305 | 132600 | 11421568200 | 32825 | 32850 | 32850 | 32800 | 103 |
| 368 | 20250305 | 132500 | 11418188825 | 32800 | 32950 | 32950 | 32800 | 1322 |
| 369 | 20250305 | 132400 | 11374707725 | 32900 | 32900 | 33000 | 32900 | 1324 |
| 370 | 20250305 | 132300 | 11331085225 | 32950 | 32850 | 32950 | 32850 | 1099 |
| 371 | 20250305 | 132200 | 11294902575 | 32900 | 32850 | 32950 | 32800 | 1993 |
| 372 | 20250305 | 132100 | 11229352475 | 32850 | 32800 | 32900 | 32800 | 1217 |
| 373 | 20250305 | 132000 | 11189377575 | 32800 | 32750 | 32850 | 32750 | 2151 |
| 374 | 20250305 | 131900 | 11118806525 | 32750 | 32750 | 32800 | 32700 | 758 |
| 375 | 20250305 | 131800 | 11093981525 | 32750 | 32700 | 32750 | 32700 | 374 |
| 376 | 20250305 | 131700 | 11081736675 | 32700 | 32700 | 32700 | 32700 | 0 |
| 377 | 20250305 | 131600 | 11081736675 | 32700 | 32700 | 32750 | 32700 | 195 |
| 378 | 20250305 | 131500 | 11075357175 | 32700 | 32700 | 32750 | 32650 | 1517 |
| 379 | 20250305 | 131400 | 11025738975 | 32650 | 32700 | 32700 | 32650 | 228 |
| 380 | 20250305 | 131300 | 11018288975 | 32600 | 32700 | 32700 | 32600 | 319 |
| 381 | 20250305 | 131200 | 11007872275 | 32700 | 32650 | 32700 | 32650 | 7 |
| 382 | 20250305 | 131100 | 11007643425 | 32650 | 32700 | 32700 | 32650 | 212 |
| 383 | 20250305 | 131000 | 11000717125 | 32700 | 32650 | 32700 | 32600 | 283 |
| 384 | 20250305 | 130900 | 10991478125 | 32650 | 32650 | 32650 | 32600 | 19 |
| 385 | 20250305 | 130800 | 10990857825 | 32650 | 32600 | 32650 | 32600 | 7 |
| 386 | 20250305 | 130700 | 10990629525 | 32600 | 32600 | 32650 | 32600 | 282 |
| 387 | 20250305 | 130600 | 10981427825 | 32650 | 32650 | 32650 | 32600 | 385 |
| 388 | 20250305 | 130500 | 10968870375 | 32600 | 32650 | 32650 | 32600 | 643 |
| 389 | 20250305 | 130400 | 10947878175 | 32650 | 32650 | 32650 | 32650 | 152 |
| 390 | 20250305 | 130300 | 10942915375 | 32650 | 32650 | 32650 | 32650 | 57 |
| 391 | 20250305 | 130200 | 10941054325 | 32650 | 32700 | 32700 | 32650 | 60 |
| 392 | 20250305 | 130100 | 10939094575 | 32700 | 32650 | 32700 | 32650 | 115 |
| 393 | 20250305 | 130000 | 10935337125 | 32650 | 32650 | 32700 | 32650 | 34 |
| 394 | 20250305 | 125900 | 10934225975 | 32650 | 32700 | 32700 | 32650 | 332 |
| 395 | 20250305 | 125800 | 10923370375 | 32650 | 32675 | 32700 | 32650 | 1105 |
| 396 | 20250305 | 125700 | 10887244050 | 32650 | 32675 | 32700 | 32650 | 654 |
| 397 | 20250305 | 125600 | 10865863600 | 32650 | 32700 | 32700 | 32650 | 629 |
| 398 | 20250305 | 125500 | 10845297250 | 32650 | 32600 | 32650 | 32600 | 102 |
| 399 | 20250305 | 125400 | 10841967250 | 32550 | 32600 | 32650 | 32550 | 380 |
| 400 | 20250305 | 125300 | 10829585350 | 32600 | 32600 | 32650 | 32550 | 638 |
| 401 | 20250305 | 125200 | 10808777300 | 32600 | 32600 | 32600 | 32550 | 394 |
| 402 | 20250305 | 125100 | 10795933650 | 32600 | 32650 | 32650 | 32550 | 737 |
| 403 | 20250305 | 125000 | 10771883950 | 32600 | 32600 | 32650 | 32550 | 334 |
| 404 | 20250305 | 124900 | 10760993250 | 32550 | 32550 | 32600 | 32550 | 271 |
| 405 | 20250305 | 124800 | 10752165600 | 32550 | 32550 | 32550 | 32500 | 303 |
| 406 | 20250305 | 124700 | 10742303550 | 32550 | 32550 | 32550 | 32550 | 52 |
| 407 | 20250305 | 124600 | 10740610950 | 32550 | 32500 | 32550 | 32450 | 743 |
| 408 | 20250305 | 124500 | 10716429800 | 32550 | 32450 | 32550 | 32450 | 672 |
| 409 | 20250305 | 124400 | 10694562800 | 32450 | 32500 | 32550 | 32450 | 835 |
| 410 | 20250305 | 124300 | 10667425400 | 32500 | 32500 | 32550 | 32500 | 88 |
| 411 | 20250305 | 124200 | 10664565350 | 32500 | 32450 | 32500 | 32450 | 34 |
| 412 | 20250305 | 124100 | 10663460400 | 32450 | 32450 | 32450 | 32450 | 32 |
| 413 | 20250305 | 124000 | 10662422000 | 32450 | 32450 | 32450 | 32450 | 23 |
| 414 | 20250305 | 123900 | 10661675650 | 32450 | 32500 | 32550 | 32450 | 260 |
| 415 | 20250305 | 123800 | 10653225950 | 32400 | 32450 | 32450 | 32400 | 222 |
| 416 | 20250305 | 123700 | 10646022650 | 32450 | 32450 | 32500 | 32450 | 62 |
| 417 | 20250305 | 123600 | 10644009950 | 32450 | 32450 | 32450 | 32450 | 151 |
| 418 | 20250305 | 123500 | 10639110000 | 32450 | 32500 | 32500 | 32450 | 65 |
| 419 | 20250305 | 123400 | 10636997650 | 32550 | 32450 | 32550 | 32450 | 138 |
| 420 | 20250305 | 123300 | 10632519300 | 32450 | 32500 | 32500 | 32450 | 184 |
| 421 | 20250305 | 123200 | 10626539400 | 32500 | 32550 | 32550 | 32500 | 68 |
| 422 | 20250305 | 123100 | 10624328350 | 32600 | 32550 | 32600 | 32500 | 33 |
| 423 | 20250305 | 123000 | 10623254000 | 32600 | 32550 | 32600 | 32500 | 341 |
| 424 | 20250305 | 122900 | 10612150800 | 32550 | 32550 | 32600 | 32550 | 17 |
| 425 | 20250305 | 122800 | 10611596900 | 32550 | 32600 | 32600 | 32550 | 111 |
| 426 | 20250305 | 122700 | 10607978850 | 32600 | 32550 | 32600 | 32550 | 309 |
| 427 | 20250305 | 122600 | 10597906250 | 32550 | 32600 | 32650 | 32550 | 308 |
| 428 | 20250305 | 122500 | 10587865900 | 32650 | 32550 | 32650 | 32500 | 1140 |
| 429 | 20250305 | 122400 | 10550729000 | 32550 | 32500 | 32600 | 32450 | 1238 |
| 430 | 20250305 | 122300 | 10510427000 | 32450 | 32400 | 32450 | 32400 | 328 |
| 431 | 20250305 | 122200 | 10499788600 | 32400 | 32500 | 32500 | 32400 | 317 |
| 432 | 20250305 | 122100 | 10489488200 | 32350 | 32400 | 32400 | 32350 | 218 |
| 433 | 20250305 | 122000 | 10482425400 | 32400 | 32450 | 32450 | 32350 | 181 |
| 434 | 20250305 | 121900 | 10476556150 | 32350 | 32350 | 32400 | 32350 | 214 |
| 435 | 20250305 | 121800 | 10469623250 | 32350 | 32400 | 32450 | 32350 | 506 |
| 436 | 20250305 | 121700 | 10453234600 | 32300 | 32350 | 32400 | 32300 | 118 |
| 437 | 20250305 | 121600 | 10449418050 | 32350 | 32350 | 32500 | 32350 | 975 |
| 438 | 20250305 | 121500 | 10417797650 | 32250 | 32200 | 32350 | 32200 | 202 |
| 439 | 20250305 | 121400 | 10411272550 | 32200 | 32200 | 32300 | 32200 | 67 |
| 440 | 20250305 | 121300 | 10409115050 | 32300 | 32200 | 32300 | 32200 | 143 |
| 441 | 20250305 | 121200 | 10404508200 | 32200 | 32200 | 32200 | 32200 | 11 |
| 442 | 20250305 | 121100 | 10404154000 | 32250 | 32300 | 32300 | 32250 | 107 |
| 443 | 20250305 | 121000 | 10400701700 | 32400 | 32250 | 32400 | 32250 | 50 |
| 444 | 20250305 | 120900 | 10399087400 | 32200 | 32200 | 32200 | 32150 | 189 |
| 445 | 20250305 | 120800 | 10393001650 | 32200 | 32200 | 32250 | 32200 | 153 |
| 446 | 20250305 | 120700 | 10388070000 | 32250 | 32200 | 32300 | 32200 | 349 |
| 447 | 20250305 | 120600 | 10376827750 | 32150 | 32150 | 32250 | 32150 | 564 |
| 448 | 20250305 | 120500 | 10358664950 | 32150 | 32250 | 32250 | 32150 | 98 |
| 449 | 20250305 | 120400 | 10355510450 | 32200 | 32200 | 32200 | 32200 | 4 |
| 450 | 20250305 | 120300 | 10355381650 | 32150 | 32150 | 32150 | 32150 | 436 |
| 451 | 20250305 | 120200 | 10341364250 | 32150 | 32150 | 32200 | 32150 | 1432 |
| 452 | 20250305 | 120100 | 10295300450 | 32200 | 32200 | 32200 | 32150 | 550 |
| 453 | 20250305 | 120000 | 10277594150 | 32200 | 32300 | 32300 | 32200 | 559 |
| 454 | 20250305 | 115900 | 10259555450 | 32300 | 32300 | 32300 | 32300 | 83 |
| 455 | 20250305 | 115800 | 10256874550 | 32250 | 32300 | 32300 | 32250 | 336 |
| 456 | 20250305 | 115700 | 10246026800 | 32300 | 32350 | 32350 | 32300 | 367 |
| 457 | 20250305 | 115600 | 10234170250 | 32300 | 32300 | 32300 | 32300 | 21 |
| 458 | 20250305 | 115500 | 10233491950 | 32300 | 32300 | 32300 | 32300 | 286 |
| 459 | 20250305 | 115400 | 10224254150 | 32300 | 32300 | 32300 | 32300 | 143 |
| 460 | 20250305 | 115300 | 10219635250 | 32300 | 32300 | 32300 | 32300 | 70 |
| 461 | 20250305 | 115200 | 10217374250 | 32300 | 32325 | 32350 | 32300 | 420 |
| 462 | 20250305 | 115100 | 10203796150 | 32300 | 32300 | 32325 | 32300 | 19 |
| 463 | 20250305 | 115000 | 10203182425 | 32350 | 32375 | 32375 | 32350 | 4 |
| 464 | 20250305 | 114900 | 10203052950 | 32450 | 32450 | 32450 | 32450 | 1 |
| 465 | 20250305 | 114800 | 10203020500 | 32600 | 32500 | 32600 | 32400 | 1668 |
| 466 | 20250305 | 114700 | 10148851450 | 32550 | 32250 | 32550 | 32250 | 3000 |
| 467 | 20250305 | 114600 | 10051368400 | 32200 | 32150 | 32200 | 32150 | 103 |
| 468 | 20250305 | 114500 | 10048055650 | 32150 | 32150 | 32200 | 32150 | 1144 |
| 469 | 20250305 | 114400 | 10011228250 | 32150 | 32200 | 32200 | 32150 | 771 |
| 470 | 20250305 | 114300 | 9986425650 | 32200 | 32200 | 32300 | 32200 | 29 |
| 471 | 20250305 | 114200 | 9985490400 | 32200 | 32250 | 32250 | 32200 | 285 |
| 472 | 20250305 | 114100 | 9976311150 | 32250 | 32250 | 32250 | 32200 | 2005 |
| 473 | 20250305 | 114000 | 9911703350 | 32250 | 32250 | 32250 | 32250 | 171 |
| 474 | 20250305 | 113900 | 9906188600 | 32250 | 32250 | 32275 | 32250 | 24 |
| 475 | 20250305 | 113800 | 9905414050 | 32250 | 32350 | 32350 | 32250 | 572 |
| 476 | 20250305 | 113700 | 9886935050 | 32300 | 32300 | 32300 | 32300 | 80 |
| 477 | 20250305 | 113600 | 9884351050 | 32250 | 32400 | 32400 | 32250 | 1213 |
| 478 | 20250305 | 113500 | 9845193500 | 32400 | 32400 | 32400 | 32400 | 78 |
| 479 | 20250305 | 113400 | 9842666300 | 32400 | 32300 | 32400 | 32300 | 414 |
| 480 | 20250305 | 113300 | 9829264300 | 32300 | 32400 | 32400 | 32300 | 191 |
| 481 | 20250305 | 113200 | 9823090300 | 32250 | 32300 | 32350 | 32250 | 556 |
| 482 | 20250305 | 113100 | 9805132150 | 32300 | 32350 | 32350 | 32300 | 529 |
| 483 | 20250305 | 113000 | 9788031700 | 32300 | 32350 | 32350 | 32250 | 639 |
| 484 | 20250305 | 112900 | 9767386950 | 32350 | 32300 | 32350 | 32300 | 64 |
| 485 | 20250305 | 112800 | 9765318150 | 32300 | 32300 | 32300 | 32300 | 261 |
| 486 | 20250305 | 112700 | 9756887850 | 32300 | 32300 | 32300 | 32250 | 224 |
| 487 | 20250305 | 112600 | 9749653850 | 32300 | 32300 | 32300 | 32250 | 450 |
| 488 | 20250305 | 112500 | 9735125200 | 32250 | 32250 | 32250 | 32250 | 746 |
| 489 | 20250305 | 112400 | 9711066700 | 32250 | 32300 | 32300 | 32250 | 1629 |
| 490 | 20250305 | 112300 | 9658450300 | 32300 | 32400 | 32400 | 32300 | 1738 |
| 491 | 20250305 | 112200 | 9602194850 | 32400 | 32400 | 32400 | 32400 | 32 |
| 492 | 20250305 | 112100 | 9601158050 | 32400 | 32400 | 32450 | 32400 | 146 |
| 493 | 20250305 | 112000 | 9596424150 | 32400 | 32450 | 32450 | 32400 | 1006 |
| 494 | 20250305 | 111900 | 9563800750 | 32400 | 32400 | 32400 | 32400 | 62 |
| 495 | 20250305 | 111800 | 9561791950 | 32400 | 32500 | 32500 | 32400 | 607 |
| 496 | 20250305 | 111700 | 9542102200 | 32450 | 32450 | 32450 | 32400 | 358 |
| 497 | 20250305 | 111600 | 9530485250 | 32450 | 32450 | 32450 | 32400 | 42 |
| 498 | 20250305 | 111500 | 9529122450 | 32400 | 32350 | 32400 | 32350 | 819 |
| 499 | 20250305 | 111400 | 9502600850 | 32350 | 32350 | 32400 | 32350 | 268 |
| 500 | 20250305 | 111300 | 9493928450 | 32350 | 32400 | 32400 | 32350 | 1469 |
| 501 | 20250305 | 111200 | 9446345300 | 32400 | 32400 | 32425 | 32400 | 747 |
| 502 | 20250305 | 111100 | 9422140600 | 32400 | 32450 | 32500 | 32400 | 1202 |
| 503 | 20250305 | 111000 | 9383148850 | 32450 | 32450 | 32500 | 32450 | 850 |
| 504 | 20250305 | 110900 | 9355560150 | 32450 | 32550 | 32550 | 32450 | 3031 |
| 505 | 20250305 | 110800 | 9257016200 | 32550 | 32600 | 32650 | 32550 | 538 |
| 506 | 20250305 | 110700 | 9239477950 | 32600 | 32650 | 32650 | 32600 | 130 |
| 507 | 20250305 | 110600 | 9235238700 | 32600 | 32600 | 32650 | 32600 | 246 |
| 508 | 20250305 | 110500 | 9227218100 | 32600 | 32600 | 32600 | 32600 | 573 |
| 509 | 20250305 | 110400 | 9208538300 | 32600 | 32600 | 32650 | 32600 | 935 |
| 510 | 20250305 | 110300 | 9178057150 | 32600 | 32700 | 32700 | 32600 | 48 |
| 511 | 20250305 | 110200 | 9176488450 | 32600 | 32600 | 32700 | 32600 | 525 |
| 512 | 20250305 | 110100 | 9159373350 | 32600 | 32650 | 32650 | 32600 | 49 |
| 513 | 20250305 | 110000 | 9157773800 | 32600 | 32650 | 32650 | 32600 | 267 |
| 514 | 20250305 | 105900 | 9149061100 | 32600 | 32650 | 32650 | 32600 | 1087 |
| 515 | 20250305 | 105800 | 9113599200 | 32600 | 32650 | 32650 | 32600 | 611 |
| 516 | 20250305 | 105700 | 9093657150 | 32700 | 32700 | 32700 | 32650 | 1012 |
| 517 | 20250305 | 105600 | 9060566900 | 32700 | 32600 | 32700 | 32600 | 628 |
| 518 | 20250305 | 105500 | 9040059200 | 32600 | 32550 | 32650 | 32550 | 305 |
| 519 | 20250305 | 105400 | 9030116850 | 32550 | 32600 | 32600 | 32550 | 852 |
| 520 | 20250305 | 105300 | 9002346450 | 32600 | 32650 | 32650 | 32600 | 863 |
| 521 | 20250305 | 105200 | 8974170000 | 32650 | 32725 | 32750 | 32650 | 444 |
| 522 | 20250305 | 105100 | 8959648425 | 32700 | 32800 | 32800 | 32700 | 913 |
| 523 | 20250305 | 105000 | 8929743275 | 32750 | 32800 | 32800 | 32750 | 291 |
| 524 | 20250305 | 104900 | 8920199825 | 32750 | 32700 | 32800 | 32650 | 944 |
| 525 | 20250305 | 104800 | 8889299675 | 32650 | 32650 | 32700 | 32650 | 631 |
| 526 | 20250305 | 104700 | 8868690875 | 32650 | 32700 | 32700 | 32650 | 257 |
| 527 | 20250305 | 104600 | 8860296625 | 32650 | 32650 | 32700 | 32600 | 635 |
| 528 | 20250305 | 104500 | 8839568825 | 32600 | 32650 | 32800 | 32550 | 1724 |
| 529 | 20250305 | 104400 | 8783351575 | 32600 | 32750 | 32900 | 32600 | 3243 |
| 530 | 20250305 | 104300 | 8677259275 | 32750 | 32850 | 32900 | 32750 | 3043 |
| 531 | 20250305 | 104200 | 8577293125 | 32900 | 32850 | 32950 | 32800 | 4920 |
| 532 | 20250305 | 104100 | 8415372550 | 32800 | 32850 | 32900 | 32750 | 2841 |
| 533 | 20250305 | 104000 | 8322162100 | 32800 | 32800 | 32950 | 32800 | 4943 |
| 534 | 20250305 | 103900 | 8159752500 | 32800 | 32800 | 32800 | 32750 | 1402 |
| 535 | 20250305 | 103800 | 8113769500 | 32750 | 32850 | 32850 | 32750 | 640 |
| 536 | 20250305 | 103700 | 8092763250 | 32850 | 32650 | 32850 | 32650 | 5048 |
| 537 | 20250305 | 103600 | 7927405800 | 32650 | 32600 | 32700 | 32600 | 615 |
| 538 | 20250305 | 103500 | 7907316450 | 32650 | 32700 | 32750 | 32650 | 933 |
| 539 | 20250305 | 103400 | 7876821100 | 32600 | 32650 | 32700 | 32600 | 422 |
| 540 | 20250305 | 103300 | 7863054500 | 32700 | 32700 | 32750 | 32600 | 1247 |
| 541 | 20250305 | 103200 | 7822279950 | 32750 | 32700 | 32750 | 32600 | 1061 |
| 542 | 20250305 | 103100 | 7787604500 | 32700 | 32700 | 32700 | 32650 | 305 |
| 543 | 20250305 | 103000 | 7777632950 | 32675 | 32700 | 32700 | 32600 | 1396 |
| 544 | 20250305 | 102900 | 7732022950 | 32700 | 32500 | 32750 | 32500 | 4222 |
| 545 | 20250305 | 102800 | 7594181800 | 32500 | 32550 | 32550 | 32500 | 475 |
| 546 | 20250305 | 102700 | 7578720600 | 32500 | 32550 | 32575 | 32500 | 126 |
| 547 | 20250305 | 102600 | 7574619475 | 32550 | 32550 | 32600 | 32500 | 497 |
| 548 | 20250305 | 102500 | 7558425525 | 32500 | 32450 | 32550 | 32400 | 1198 |
| 549 | 20250305 | 102400 | 7519521375 | 32350 | 32400 | 32400 | 32350 | 747 |
| 550 | 20250305 | 102300 | 7495321175 | 32400 | 32400 | 32400 | 32400 | 218 |
| 551 | 20250305 | 102200 | 7488257975 | 32400 | 32450 | 32500 | 32400 | 1650 |
| 552 | 20250305 | 102100 | 7434757075 | 32500 | 32450 | 32500 | 32400 | 683 |
| 553 | 20250305 | 102000 | 7412592725 | 32450 | 32450 | 32500 | 32450 | 424 |
| 554 | 20250305 | 101900 | 7398816975 | 32450 | 32500 | 32500 | 32450 | 452 |
| 555 | 20250305 | 101800 | 7384131200 | 32450 | 32550 | 32600 | 32450 | 1273 |
| 556 | 20250305 | 101700 | 7342670400 | 32550 | 32450 | 32550 | 32450 | 929 |
| 557 | 20250305 | 101600 | 7312491800 | 32450 | 32450 | 32500 | 32400 | 234 |
| 558 | 20250305 | 101500 | 7304888500 | 32500 | 32500 | 32550 | 32400 | 2886 |
| 559 | 20250305 | 101400 | 7211176600 | 32450 | 32500 | 32600 | 32450 | 1712 |
| 560 | 20250305 | 101300 | 7155513450 | 32500 | 32550 | 32600 | 32500 | 687 |
| 561 | 20250305 | 101200 | 7133156550 | 32450 | 32450 | 32550 | 32450 | 387 |
| 562 | 20250305 | 101100 | 7120574600 | 32450 | 32500 | 32500 | 32450 | 171 |
| 563 | 20250305 | 101000 | 7115017550 | 32450 | 32400 | 32500 | 32400 | 252 |
| 564 | 20250305 | 100900 | 7106848000 | 32400 | 32525 | 32525 | 32400 | 240 |
| 565 | 20250305 | 100800 | 7099054550 | 32500 | 32500 | 32550 | 32450 | 1355 |
| 566 | 20250305 | 100700 | 7054993800 | 32500 | 32500 | 32500 | 32450 | 383 |
| 567 | 20250305 | 100600 | 7042547150 | 32500 | 32500 | 32500 | 32450 | 1174 |
| 568 | 20250305 | 100500 | 7004417000 | 32500 | 32450 | 32550 | 32400 | 1255 |
| 569 | 20250305 | 100400 | 6963639250 | 32450 | 32450 | 32500 | 32400 | 349 |
| 570 | 20250305 | 100300 | 6952311350 | 32400 | 32500 | 32500 | 32400 | 518 |
| 571 | 20250305 | 100200 | 6935479800 | 32450 | 32350 | 32450 | 32350 | 967 |
| 572 | 20250305 | 100100 | 6904125250 | 32400 | 32300 | 32450 | 32300 | 1913 |
| 573 | 20250305 | 100000 | 6842082950 | 32250 | 32300 | 32300 | 32200 | 503 |
| 574 | 20250305 | 095900 | 6825860050 | 32250 | 32350 | 32350 | 32250 | 2802 |
| 575 | 20250305 | 095800 | 6735254400 | 32400 | 32350 | 32400 | 32350 | 67 |
| 576 | 20250305 | 095700 | 6733085450 | 32350 | 32400 | 32400 | 32350 | 2734 |
| 577 | 20250305 | 095600 | 6644633000 | 32350 | 32450 | 32450 | 32350 | 332 |
| 578 | 20250305 | 095500 | 6633877000 | 32400 | 32450 | 32450 | 32400 | 872 |
| 579 | 20250305 | 095400 | 6605622650 | 32450 | 32400 | 32450 | 32400 | 273 |
| 580 | 20250305 | 095300 | 6596764950 | 32400 | 32450 | 32450 | 32400 | 163 |
| 581 | 20250305 | 095200 | 6591479050 | 32400 | 32400 | 32450 | 32300 | 820 |
| 582 | 20250305 | 095100 | 6564918500 | 32450 | 32450 | 32500 | 32400 | 396 |
| 583 | 20250305 | 095000 | 6552063500 | 32400 | 32250 | 32450 | 32200 | 1137 |
| 584 | 20250305 | 094900 | 6515328850 | 32200 | 32300 | 32300 | 32200 | 1003 |
| 585 | 20250305 | 094800 | 6482972300 | 32300 | 32300 | 32375 | 32250 | 374 |
| 586 | 20250305 | 094700 | 6470883275 | 32250 | 32250 | 32550 | 32250 | 2600 |
| 587 | 20250305 | 094600 | 6386544625 | 32200 | 32225 | 32250 | 32150 | 726 |
| 588 | 20250305 | 094500 | 6363174975 | 32250 | 32150 | 32275 | 32150 | 796 |
| 589 | 20250305 | 094400 | 6337536600 | 32200 | 32200 | 32250 | 32150 | 958 |
| 590 | 20250305 | 094300 | 6306667900 | 32150 | 32200 | 32250 | 32100 | 2988 |
| 591 | 20250305 | 094200 | 6210556000 | 32150 | 32325 | 32350 | 32150 | 2389 |
| 592 | 20250305 | 094100 | 6133603350 | 32325 | 32300 | 32350 | 32250 | 1292 |
| 593 | 20250305 | 094000 | 6091840325 | 32250 | 32350 | 32350 | 32200 | 2738 |
| 594 | 20250305 | 093900 | 6003495375 | 32350 | 32350 | 32450 | 32250 | 3116 |
| 595 | 20250305 | 093800 | 5902772950 | 32400 | 32475 | 32500 | 32300 | 3122 |
| 596 | 20250305 | 093700 | 5801710400 | 32450 | 32400 | 32500 | 32400 | 802 |
| 597 | 20250305 | 093600 | 5775682850 | 32400 | 32525 | 32550 | 32400 | 1361 |
| 598 | 20250305 | 093500 | 5731444700 | 32500 | 32350 | 32600 | 32350 | 3952 |
| 599 | 20250305 | 093400 | 5602872100 | 32350 | 32450 | 32500 | 32350 | 5302 |
| 600 | 20250305 | 093300 | 5430993550 | 32450 | 32500 | 32550 | 32450 | 962 |
| 601 | 20250305 | 093200 | 5399716200 | 32500 | 32500 | 32550 | 32450 | 1741 |
| 602 | 20250305 | 093100 | 5343118200 | 32500 | 32650 | 32700 | 32450 | 3344 |
| 603 | 20250305 | 093000 | 5234228950 | 32600 | 32700 | 32750 | 32550 | 3420 |
| 604 | 20250305 | 092900 | 5122404675 | 32700 | 32550 | 32800 | 32500 | 3709 |
| 605 | 20250305 | 092800 | 5001423225 | 32600 | 32550 | 32650 | 32550 | 1026 |
| 606 | 20250305 | 092700 | 4968001675 | 32550 | 32800 | 32850 | 32550 | 7158 |
| 607 | 20250305 | 092600 | 4733592425 | 32850 | 32600 | 32850 | 32550 | 7263 |
| 608 | 20250305 | 092500 | 4496228625 | 32600 | 32600 | 32850 | 32600 | 13242 |
| 609 | 20250305 | 092400 | 4062564225 | 32600 | 32525 | 32650 | 32400 | 6297 |
| 610 | 20250305 | 092300 | 3857926825 | 32525 | 32750 | 32750 | 32500 | 5396 |
| 611 | 20250305 | 092200 | 3681881400 | 32750 | 32600 | 32850 | 32550 | 13405 |
| 612 | 20250305 | 092100 | 3243049600 | 32650 | 32750 | 32800 | 32500 | 5062 |
| 613 | 20250305 | 092000 | 3077934400 | 32800 | 32675 | 32950 | 32650 | 4243 |
| 614 | 20250305 | 091900 | 2938654600 | 32650 | 33150 | 33200 | 32650 | 14630 |
| 615 | 20250305 | 091800 | 2455803350 | 33150 | 32950 | 33200 | 32700 | 19402 |
| 616 | 20250305 | 091700 | 1815124950 | 33000 | 32500 | 33000 | 32500 | 10810 |
| 617 | 20250305 | 091600 | 1461063750 | 32500 | 32350 | 32550 | 32200 | 9512 |
| 618 | 20250305 | 091500 | 1153028525 | 32300 | 31800 | 32350 | 31800 | 11108 |
| 619 | 20250305 | 091400 | 796624000 | 31850 | 31700 | 31850 | 31500 | 1530 |
| 620 | 20250305 | 091300 | 748143000 | 31700 | 31850 | 31900 | 31700 | 1236 |
| 621 | 20250305 | 091200 | 708860350 | 31800 | 31900 | 31900 | 31700 | 2801 |
| 622 | 20250305 | 091100 | 619762950 | 31900 | 31750 | 32000 | 31700 | 4896 |
| 623 | 20250305 | 091000 | 463584850 | 31750 | 31500 | 31800 | 31450 | 2963 |
| 624 | 20250305 | 090900 | 369616900 | 31450 | 31500 | 31500 | 31450 | 391 |
| 625 | 20250305 | 090800 | 357308350 | 31500 | 31400 | 31500 | 31350 | 163 |
| 626 | 20250305 | 090700 | 352183150 | 31450 | 31350 | 31550 | 31350 | 904 |
| 627 | 20250305 | 090600 | 323736950 | 31350 | 31200 | 31500 | 31150 | 1381 |
| 628 | 20250305 | 090500 | 280345750 | 31250 | 31200 | 31350 | 31150 | 905 |
| 629 | 20250305 | 090400 | 252082500 | 31150 | 31200 | 31200 | 31100 | 718 |
| 630 | 20250305 | 090300 | 229690900 | 31200 | 31100 | 31300 | 31050 | 971 |
| 631 | 20250305 | 090200 | 199387150 | 31050 | 31000 | 31200 | 31000 | 1564 |
| 632 | 20250305 | 090100 | 150811150 | 31000 | 31150 | 31200 | 31000 | 2273 |
| 633 | 20250305 | 090000 | 80103100 | 31150 | 31200 | 31350 | 31150 | 2542 |