34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 192300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 15061 |
| 3 | 20250306 | 192200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20250306 | 192100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20250306 | 192000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20250306 | 191900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20250306 | 191800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20250306 | 191700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20250306 | 191600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20250306 | 191500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20250306 | 191400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20250306 | 191300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20250306 | 191200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20250306 | 191100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20250306 | 191000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20250306 | 190900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20250306 | 190800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20250306 | 190700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20250306 | 190600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20250306 | 190500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20250306 | 190400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20250306 | 190300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20250306 | 190200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20250306 | 190100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20250306 | 190000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20250306 | 185900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20250306 | 185800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20250306 | 185700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20250306 | 185600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20250306 | 185500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20250306 | 185400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20250306 | 185300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 15061 |
| 33 | 20250306 | 185200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20250306 | 185100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20250306 | 185000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20250306 | 184900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20250306 | 184800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20250306 | 184700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20250306 | 184600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20250306 | 184500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20250306 | 184400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20250306 | 184300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20250306 | 184200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20250306 | 184100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20250306 | 184000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20250306 | 183900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20250306 | 183800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20250306 | 183700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20250306 | 183600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20250306 | 183500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20250306 | 183400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20250306 | 183300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20250306 | 183200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20250306 | 183100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20250306 | 183000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20250306 | 182900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20250306 | 182800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20250306 | 182700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20250306 | 182600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20250306 | 182500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20250306 | 182400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20250306 | 182300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 15061 |
| 63 | 20250306 | 182200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20250306 | 182100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20250306 | 182000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20250306 | 181900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20250306 | 181800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20250306 | 181700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20250306 | 181600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20250306 | 181500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20250306 | 181400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20250306 | 181300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20250306 | 181200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20250306 | 181100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20250306 | 181000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20250306 | 180900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20250306 | 180800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20250306 | 180700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20250306 | 180600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20250306 | 180500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20250306 | 180400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20250306 | 180300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20250306 | 180200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20250306 | 180100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20250306 | 180000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20250306 | 175900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20250306 | 175800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20250306 | 175700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20250306 | 175600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20250306 | 175500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20250306 | 175400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20250306 | 175300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 15061 |
| 93 | 20250306 | 175200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20250306 | 175100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20250306 | 175000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20250306 | 174900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20250306 | 174800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20250306 | 174700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20250306 | 174600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20250306 | 174500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20250306 | 174400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20250306 | 174300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20250306 | 174200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20250306 | 174100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20250306 | 174000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20250306 | 173900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20250306 | 173800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20250306 | 173700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20250306 | 173600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20250306 | 173500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20250306 | 173400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20250306 | 173300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20250306 | 173200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20250306 | 173100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20250306 | 173000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20250306 | 172900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20250306 | 172800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20250306 | 172700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20250306 | 172600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20250306 | 172500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20250306 | 172400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20250306 | 172300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 15061 |
| 123 | 20250306 | 172200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20250306 | 172100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20250306 | 172000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20250306 | 171900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20250306 | 171800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20250306 | 171700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20250306 | 171600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20250306 | 171500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20250306 | 171400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20250306 | 171300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20250306 | 171200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20250306 | 171100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20250306 | 171000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20250306 | 170900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20250306 | 170800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20250306 | 170700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20250306 | 170600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20250306 | 170500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20250306 | 170400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20250306 | 170300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20250306 | 170200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20250306 | 170100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20250306 | 170000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20250306 | 165900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20250306 | 165800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20250306 | 165700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20250306 | 165600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20250306 | 165500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20250306 | 165400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20250306 | 165300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 15061 |
| 153 | 20250306 | 165200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20250306 | 165100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20250306 | 165000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20250306 | 164900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20250306 | 164800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20250306 | 164700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20250306 | 164600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20250306 | 164500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20250306 | 164400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20250306 | 164300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20250306 | 164200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20250306 | 164100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20250306 | 164000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20250306 | 163900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20250306 | 163800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20250306 | 163700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20250306 | 163600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20250306 | 163500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20250306 | 163400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20250306 | 163300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20250306 | 163200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20250306 | 163100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20250306 | 163000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20250306 | 162900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20250306 | 162800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20250306 | 162700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20250306 | 162600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20250306 | 162500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20250306 | 162400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20250306 | 162300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 15061 |
| 183 | 20250306 | 162200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20250306 | 162100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20250306 | 162000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20250306 | 161900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20250306 | 161800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20250306 | 161700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20250306 | 161600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20250306 | 161500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20250306 | 161400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20250306 | 161300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20250306 | 161200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20250306 | 161100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20250306 | 161000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20250306 | 160900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20250306 | 160800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20250306 | 160700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20250306 | 160600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20250306 | 160500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20250306 | 160400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20250306 | 160300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20250306 | 160200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20250306 | 160100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 205 | 20250306 | 160000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20250306 | 155900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20250306 | 155800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20250306 | 155700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20250306 | 155600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20250306 | 155500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20250306 | 155400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20250306 | 155300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 15061 |
| 213 | 20250306 | 155200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20250306 | 155100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20250306 | 155000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 216 | 20250306 | 154900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 217 | 20250306 | 154800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 218 | 20250306 | 154700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 219 | 20250306 | 154600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 220 | 20250306 | 154500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 221 | 20250306 | 154400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 222 | 20250306 | 154300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 223 | 20250306 | 154200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 224 | 20250306 | 154100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 225 | 20250306 | 154000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 226 | 20250306 | 153900 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 227 | 20250306 | 153800 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 228 | 20250306 | 153700 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 229 | 20250306 | 153600 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 230 | 20250306 | 153500 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 231 | 20250306 | 153400 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 232 | 20250306 | 153300 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 233 | 20250306 | 153200 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 234 | 20250306 | 153100 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 0 |
| 235 | 20250306 | 153000 | 24074594150 | 31900 | 31900 | 31900 | 31900 | 15061 |
| 236 | 20250306 | 152900 | 23594148250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 237 | 20250306 | 152800 | 23594148250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 238 | 20250306 | 152700 | 23594148250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 239 | 20250306 | 152600 | 23594148250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 240 | 20250306 | 152500 | 23594148250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 241 | 20250306 | 152400 | 23594148250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 242 | 20250306 | 152300 | 23594148250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 243 | 20250306 | 152200 | 23594148250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 244 | 20250306 | 152100 | 23594148250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 245 | 20250306 | 152000 | 23594148250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 246 | 20250306 | 151900 | 23594148250 | 32000 | 32000 | 32000 | 31900 | 1539 |
| 247 | 20250306 | 151800 | 23544943425 | 31900 | 31950 | 32000 | 31900 | 3002 |
| 248 | 20250306 | 151700 | 23449022675 | 31950 | 31900 | 31950 | 31900 | 1189 |
| 249 | 20250306 | 151600 | 23411050875 | 31950 | 31900 | 31950 | 31900 | 1199 |
| 250 | 20250306 | 151500 | 23372760625 | 31950 | 31900 | 31950 | 31900 | 1392 |
| 251 | 20250306 | 151400 | 23328306150 | 31950 | 31900 | 31950 | 31900 | 1385 |
| 252 | 20250306 | 151300 | 23284069150 | 31950 | 31900 | 31950 | 31850 | 1201 |
| 253 | 20250306 | 151200 | 23245754550 | 31900 | 31900 | 31950 | 31850 | 5305 |
| 254 | 20250306 | 151100 | 23076543650 | 31900 | 31850 | 31950 | 31850 | 3697 |
| 255 | 20250306 | 151000 | 22958635950 | 31900 | 31900 | 31900 | 31850 | 1371 |
| 256 | 20250306 | 150900 | 22914936650 | 31850 | 31900 | 31900 | 31850 | 1316 |
| 257 | 20250306 | 150800 | 22873016950 | 31850 | 31850 | 31900 | 31850 | 2675 |
| 258 | 20250306 | 150700 | 22787763900 | 31850 | 31900 | 31900 | 31850 | 2586 |
| 259 | 20250306 | 150600 | 22705357025 | 31850 | 31850 | 31900 | 31850 | 2013 |
| 260 | 20250306 | 150500 | 22641223325 | 31900 | 31900 | 31950 | 31850 | 1216 |
| 261 | 20250306 | 150400 | 22602468700 | 31950 | 31900 | 31950 | 31900 | 2647 |
| 262 | 20250306 | 150300 | 22518020150 | 31925 | 31850 | 31950 | 31850 | 1565 |
| 263 | 20250306 | 150200 | 22468127900 | 31850 | 31900 | 31950 | 31850 | 3464 |
| 264 | 20250306 | 150100 | 22357654300 | 31900 | 31950 | 31950 | 31900 | 1124 |
| 265 | 20250306 | 150000 | 22321798100 | 31900 | 31900 | 31950 | 31900 | 1073 |
| 266 | 20250306 | 145900 | 22287559900 | 31900 | 31900 | 31950 | 31900 | 899 |
| 267 | 20250306 | 145800 | 22258880800 | 31900 | 31900 | 31950 | 31900 | 1251 |
| 268 | 20250306 | 145700 | 22218967600 | 31900 | 31950 | 31950 | 31900 | 1543 |
| 269 | 20250306 | 145600 | 22169693175 | 31950 | 31950 | 32000 | 31950 | 825 |
| 270 | 20250306 | 145500 | 22143313575 | 31950 | 32000 | 32000 | 31950 | 657 |
| 271 | 20250306 | 145400 | 22122320375 | 32000 | 31950 | 32000 | 31950 | 641 |
| 272 | 20250306 | 145300 | 22101840075 | 31950 | 31950 | 32000 | 31950 | 1556 |
| 273 | 20250306 | 145200 | 22052116175 | 32000 | 32000 | 32000 | 31950 | 743 |
| 274 | 20250306 | 145100 | 22028374975 | 31950 | 31950 | 32000 | 31900 | 1088 |
| 275 | 20250306 | 145000 | 21993628350 | 31900 | 31950 | 31950 | 31900 | 702 |
| 276 | 20250306 | 144900 | 21971219950 | 31950 | 31950 | 32000 | 31900 | 887 |
| 277 | 20250306 | 144800 | 21942881525 | 31900 | 31950 | 32000 | 31900 | 2629 |
| 278 | 20250306 | 144700 | 21858909025 | 31950 | 32000 | 32000 | 31950 | 661 |
| 279 | 20250306 | 144600 | 21837780075 | 31950 | 31950 | 32000 | 31900 | 1286 |
| 280 | 20250306 | 144500 | 21796697425 | 31900 | 31950 | 31950 | 31900 | 384 |
| 281 | 20250306 | 144400 | 21784444375 | 31950 | 31900 | 31950 | 31900 | 1118 |
| 282 | 20250306 | 144300 | 21748745775 | 31950 | 31950 | 31950 | 31900 | 218 |
| 283 | 20250306 | 144200 | 21741786225 | 31950 | 31900 | 31950 | 31900 | 214 |
| 284 | 20250306 | 144100 | 21734956275 | 31900 | 31900 | 31950 | 31850 | 397 |
| 285 | 20250306 | 144000 | 21722297525 | 31900 | 31850 | 31900 | 31800 | 3171 |
| 286 | 20250306 | 143900 | 21621291475 | 31850 | 31900 | 31900 | 31850 | 288 |
| 287 | 20250306 | 143800 | 21612116475 | 31900 | 31900 | 31900 | 31850 | 223 |
| 288 | 20250306 | 143700 | 21605008475 | 31900 | 31900 | 31900 | 31850 | 308 |
| 289 | 20250306 | 143600 | 21595198025 | 31900 | 31850 | 31900 | 31850 | 323 |
| 290 | 20250306 | 143500 | 21584909725 | 31800 | 31850 | 31900 | 31800 | 1095 |
| 291 | 20250306 | 143400 | 21550033625 | 31900 | 31900 | 31900 | 31800 | 4005 |
| 292 | 20250306 | 143300 | 21422529125 | 31900 | 31850 | 31900 | 31850 | 545 |
| 293 | 20250306 | 143200 | 21405168275 | 31850 | 31850 | 31900 | 31850 | 1260 |
| 294 | 20250306 | 143100 | 21365036275 | 31850 | 31900 | 31900 | 31850 | 617 |
| 295 | 20250306 | 143000 | 21345359975 | 31850 | 31850 | 31900 | 31850 | 484 |
| 296 | 20250306 | 142900 | 21329943225 | 31850 | 31850 | 31900 | 31850 | 423 |
| 297 | 20250306 | 142800 | 21316470225 | 31850 | 31900 | 31900 | 31850 | 835 |
| 298 | 20250306 | 142700 | 21289851725 | 31900 | 31850 | 31900 | 31800 | 425 |
| 299 | 20250306 | 142600 | 21276315775 | 31850 | 31850 | 31900 | 31800 | 1104 |
| 300 | 20250306 | 142500 | 21241145525 | 31900 | 31850 | 31900 | 31800 | 3070 |
| 301 | 20250306 | 142400 | 21143371175 | 31850 | 31850 | 31950 | 31850 | 861 |
| 302 | 20250306 | 142300 | 21115920775 | 31900 | 31850 | 31950 | 31850 | 731 |
| 303 | 20250306 | 142200 | 21092605275 | 31900 | 31900 | 31950 | 31850 | 2031 |
| 304 | 20250306 | 142100 | 21027819825 | 31900 | 31950 | 31950 | 31900 | 897 |
| 305 | 20250306 | 142000 | 20999205125 | 31950 | 31925 | 31950 | 31900 | 614 |
| 306 | 20250306 | 141900 | 20979609750 | 31925 | 31900 | 31925 | 31900 | 417 |
| 307 | 20250306 | 141800 | 20966306850 | 31925 | 31900 | 31950 | 31900 | 799 |
| 308 | 20250306 | 141700 | 20940811050 | 31900 | 31900 | 31950 | 31900 | 448 |
| 309 | 20250306 | 141600 | 20926518150 | 31950 | 31900 | 31950 | 31900 | 1119 |
| 310 | 20250306 | 141500 | 20890789050 | 31900 | 31850 | 31900 | 31850 | 2616 |
| 311 | 20250306 | 141400 | 20807367450 | 31850 | 31850 | 31900 | 31850 | 1868 |
| 312 | 20250306 | 141300 | 20747866350 | 31850 | 31850 | 31900 | 31800 | 3990 |
| 313 | 20250306 | 141200 | 20620831000 | 31850 | 31900 | 31900 | 31850 | 1390 |
| 314 | 20250306 | 141100 | 20576559300 | 31850 | 31850 | 31900 | 31850 | 2467 |
| 315 | 20250306 | 141000 | 20497913625 | 31900 | 31850 | 31900 | 31850 | 424 |
| 316 | 20250306 | 140900 | 20484407525 | 31900 | 31850 | 31900 | 31825 | 2601 |
| 317 | 20250306 | 140800 | 20401570175 | 31875 | 31850 | 31900 | 31850 | 3045 |
| 318 | 20250306 | 140700 | 20304582600 | 31900 | 31900 | 31925 | 31850 | 8271 |
| 319 | 20250306 | 140600 | 20040761525 | 31900 | 31950 | 31975 | 31900 | 4330 |
| 320 | 20250306 | 140500 | 19902434800 | 31950 | 31950 | 31975 | 31950 | 1244 |
| 321 | 20250306 | 140400 | 19862688850 | 31950 | 31950 | 32000 | 31950 | 551 |
| 322 | 20250306 | 140300 | 19845084050 | 31950 | 31950 | 32000 | 31950 | 1173 |
| 323 | 20250306 | 140200 | 19807595125 | 32000 | 31950 | 32000 | 31950 | 1254 |
| 324 | 20250306 | 140100 | 19767510675 | 31950 | 32000 | 32050 | 31950 | 12332 |
| 325 | 20250306 | 140000 | 19372902375 | 32050 | 32050 | 32050 | 32000 | 489 |
| 326 | 20250306 | 135900 | 19357247925 | 32050 | 32000 | 32050 | 32000 | 1680 |
| 327 | 20250306 | 135800 | 19303455550 | 32000 | 32000 | 32050 | 32000 | 579 |
| 328 | 20250306 | 135700 | 19284920100 | 32000 | 32050 | 32050 | 32000 | 507 |
| 329 | 20250306 | 135600 | 19268688500 | 32000 | 32050 | 32050 | 32000 | 831 |
| 330 | 20250306 | 135500 | 19242080175 | 32050 | 32050 | 32100 | 32050 | 742 |
| 331 | 20250306 | 135400 | 19218297725 | 32050 | 32050 | 32100 | 32000 | 6186 |
| 332 | 20250306 | 135300 | 19020037075 | 32050 | 32000 | 32050 | 32000 | 808 |
| 333 | 20250306 | 135200 | 18994167350 | 32050 | 32000 | 32050 | 32000 | 879 |
| 334 | 20250306 | 135100 | 18966029450 | 32050 | 32025 | 32050 | 32000 | 505 |
| 335 | 20250306 | 135000 | 18949859150 | 32025 | 32000 | 32050 | 32000 | 362 |
| 336 | 20250306 | 134900 | 18938273950 | 32000 | 32050 | 32100 | 32000 | 2814 |
| 337 | 20250306 | 134800 | 18848125600 | 32050 | 32050 | 32100 | 32050 | 366 |
| 338 | 20250306 | 134700 | 18836393050 | 32050 | 32100 | 32150 | 32050 | 1313 |
| 339 | 20250306 | 134600 | 18794262500 | 32150 | 32100 | 32150 | 32050 | 4874 |
| 340 | 20250306 | 134500 | 18637782450 | 32150 | 32100 | 32150 | 32100 | 247 |
| 341 | 20250306 | 134400 | 18629851000 | 32150 | 32150 | 32150 | 32100 | 1102 |
| 342 | 20250306 | 134300 | 18594445000 | 32150 | 32100 | 32150 | 32100 | 516 |
| 343 | 20250306 | 134200 | 18577860300 | 32150 | 32100 | 32150 | 32100 | 355 |
| 344 | 20250306 | 134100 | 18566455450 | 32100 | 32100 | 32150 | 32100 | 115 |
| 345 | 20250306 | 134000 | 18562761800 | 32100 | 32150 | 32150 | 32100 | 654 |
| 346 | 20250306 | 133900 | 18541742050 | 32150 | 32150 | 32150 | 32100 | 709 |
| 347 | 20250306 | 133800 | 18518958150 | 32100 | 32100 | 32150 | 32100 | 175 |
| 348 | 20250306 | 133700 | 18513340500 | 32150 | 32150 | 32150 | 32100 | 275 |
| 349 | 20250306 | 133600 | 18504510200 | 32150 | 32100 | 32150 | 32100 | 563 |
| 350 | 20250306 | 133500 | 18486437600 | 32150 | 32100 | 32150 | 32100 | 127 |
| 351 | 20250306 | 133400 | 18482360350 | 32150 | 32100 | 32150 | 32100 | 375 |
| 352 | 20250306 | 133300 | 18470311500 | 32100 | 32100 | 32150 | 32100 | 112 |
| 353 | 20250306 | 133200 | 18466714450 | 32100 | 32150 | 32150 | 32100 | 129 |
| 354 | 20250306 | 133100 | 18462570850 | 32100 | 32150 | 32150 | 32100 | 247 |
| 355 | 20250306 | 133000 | 18454632450 | 32150 | 32125 | 32175 | 32100 | 174 |
| 356 | 20250306 | 132900 | 18449041200 | 32150 | 32150 | 32150 | 32100 | 613 |
| 357 | 20250306 | 132800 | 18429338250 | 32100 | 32100 | 32150 | 32100 | 116 |
| 358 | 20250306 | 132700 | 18425614500 | 32100 | 32150 | 32150 | 32100 | 643 |
| 359 | 20250306 | 132600 | 18404963100 | 32150 | 32125 | 32200 | 32100 | 2723 |
| 360 | 20250306 | 132500 | 18317427725 | 32100 | 32100 | 32125 | 32100 | 318 |
| 361 | 20250306 | 132400 | 18307219675 | 32100 | 32100 | 32150 | 32100 | 126 |
| 362 | 20250306 | 132300 | 18303174175 | 32100 | 32100 | 32150 | 32100 | 219 |
| 363 | 20250306 | 132200 | 18296143575 | 32100 | 32100 | 32150 | 32100 | 217 |
| 364 | 20250306 | 132100 | 18289175075 | 32100 | 32100 | 32150 | 32100 | 246 |
| 365 | 20250306 | 132000 | 18281278225 | 32100 | 32100 | 32150 | 32100 | 364 |
| 366 | 20250306 | 131900 | 18269593425 | 32150 | 32100 | 32150 | 32100 | 210 |
| 367 | 20250306 | 131800 | 18262851975 | 32150 | 32100 | 32150 | 32100 | 104 |
| 368 | 20250306 | 131700 | 18259513175 | 32150 | 32100 | 32150 | 32100 | 317 |
| 369 | 20250306 | 131600 | 18249337275 | 32100 | 32100 | 32150 | 32050 | 296 |
| 370 | 20250306 | 131500 | 18239835675 | 32100 | 32050 | 32150 | 32050 | 367 |
| 371 | 20250306 | 131400 | 18228062025 | 32150 | 32150 | 32150 | 32050 | 274 |
| 372 | 20250306 | 131300 | 18219266375 | 32150 | 32100 | 32150 | 32050 | 284 |
| 373 | 20250306 | 131200 | 18210150875 | 32100 | 32100 | 32150 | 32100 | 648 |
| 374 | 20250306 | 131100 | 18189343375 | 32150 | 32100 | 32150 | 32100 | 439 |
| 375 | 20250306 | 131000 | 18175249275 | 32100 | 32100 | 32150 | 32100 | 138 |
| 376 | 20250306 | 130900 | 18170817875 | 32150 | 32100 | 32150 | 32100 | 268 |
| 377 | 20250306 | 130800 | 18162208925 | 32100 | 32150 | 32150 | 32100 | 544 |
| 378 | 20250306 | 130700 | 18144721375 | 32150 | 32100 | 32150 | 32100 | 37 |
| 379 | 20250306 | 130600 | 18143532425 | 32100 | 32100 | 32150 | 32100 | 169 |
| 380 | 20250306 | 130500 | 18138107425 | 32100 | 32100 | 32100 | 32050 | 1872 |
| 381 | 20250306 | 130400 | 18078027625 | 32050 | 32100 | 32100 | 32050 | 133 |
| 382 | 20250306 | 130300 | 18073760300 | 32050 | 32050 | 32100 | 32050 | 160 |
| 383 | 20250306 | 130200 | 18068630900 | 32100 | 32000 | 32100 | 32000 | 495 |
| 384 | 20250306 | 130100 | 18052781650 | 32000 | 32050 | 32050 | 32000 | 691 |
| 385 | 20250306 | 130000 | 18030666750 | 32050 | 32050 | 32050 | 32000 | 2203 |
| 386 | 20250306 | 125900 | 17960088450 | 32100 | 32050 | 32100 | 32050 | 4 |
| 387 | 20250306 | 125800 | 17959960150 | 32050 | 32050 | 32100 | 32050 | 124 |
| 388 | 20250306 | 125700 | 17955985900 | 32050 | 32100 | 32150 | 32050 | 339 |
| 389 | 20250306 | 125600 | 17945107550 | 32100 | 32100 | 32100 | 32050 | 98 |
| 390 | 20250306 | 125500 | 17941961800 | 32100 | 32050 | 32100 | 32050 | 536 |
| 391 | 20250306 | 125400 | 17924765900 | 32100 | 32100 | 32100 | 32050 | 240 |
| 392 | 20250306 | 125300 | 17917072200 | 32100 | 32075 | 32100 | 32050 | 88 |
| 393 | 20250306 | 125200 | 17914248675 | 32075 | 32000 | 32075 | 32000 | 603 |
| 394 | 20250306 | 125100 | 17894927450 | 32000 | 32000 | 32025 | 32000 | 337 |
| 395 | 20250306 | 125000 | 17884140950 | 32025 | 32025 | 32025 | 32000 | 130 |
| 396 | 20250306 | 124900 | 17879978425 | 32000 | 32050 | 32050 | 32000 | 378 |
| 397 | 20250306 | 124800 | 17867874000 | 32075 | 32100 | 32100 | 32050 | 385 |
| 398 | 20250306 | 124700 | 17855534275 | 32050 | 32050 | 32100 | 32050 | 452 |
| 399 | 20250306 | 124600 | 17841043825 | 32100 | 32050 | 32100 | 32000 | 658 |
| 400 | 20250306 | 124500 | 17819963675 | 32100 | 32050 | 32100 | 32050 | 56 |
| 401 | 20250306 | 124400 | 17818166325 | 32050 | 32100 | 32100 | 32000 | 303 |
| 402 | 20250306 | 124300 | 17808454175 | 32100 | 32050 | 32100 | 32050 | 350 |
| 403 | 20250306 | 124200 | 17797229325 | 32050 | 32050 | 32100 | 32000 | 863 |
| 404 | 20250306 | 124100 | 17769571025 | 32000 | 32000 | 32100 | 31950 | 12332 |
| 405 | 20250306 | 124000 | 17374935275 | 31950 | 32100 | 32100 | 31950 | 21966 |
| 406 | 20250306 | 123900 | 16671951700 | 32100 | 32050 | 32100 | 32000 | 1982 |
| 407 | 20250306 | 123800 | 16608417550 | 32050 | 32075 | 32075 | 32000 | 4223 |
| 408 | 20250306 | 123700 | 16473069800 | 32100 | 32050 | 32100 | 32050 | 228 |
| 409 | 20250306 | 123600 | 16465757750 | 32100 | 32100 | 32100 | 32050 | 307 |
| 410 | 20250306 | 123500 | 16455911950 | 32050 | 32100 | 32100 | 32050 | 883 |
| 411 | 20250306 | 123400 | 16427606350 | 32100 | 32050 | 32150 | 32050 | 1073 |
| 412 | 20250306 | 123300 | 16393161300 | 32100 | 32075 | 32100 | 32050 | 386 |
| 413 | 20250306 | 123200 | 16380785400 | 32050 | 32050 | 32075 | 32050 | 1534 |
| 414 | 20250306 | 123100 | 16331620500 | 32050 | 32050 | 32100 | 32050 | 613 |
| 415 | 20250306 | 123000 | 16311968250 | 32050 | 32050 | 32150 | 32050 | 468 |
| 416 | 20250306 | 122900 | 16296953400 | 32100 | 32050 | 32100 | 32050 | 919 |
| 417 | 20250306 | 122800 | 16267481200 | 32100 | 32100 | 32100 | 32050 | 102 |
| 418 | 20250306 | 122700 | 16264211750 | 32100 | 32050 | 32100 | 32050 | 876 |
| 419 | 20250306 | 122600 | 16236125700 | 32100 | 32100 | 32100 | 32050 | 303 |
| 420 | 20250306 | 122500 | 16226405650 | 32100 | 32100 | 32100 | 32050 | 1269 |
| 421 | 20250306 | 122400 | 16185731650 | 32050 | 32100 | 32100 | 32050 | 119 |
| 422 | 20250306 | 122300 | 16181913550 | 32050 | 32100 | 32100 | 32050 | 946 |
| 423 | 20250306 | 122200 | 16151569300 | 32100 | 32125 | 32150 | 32100 | 1077 |
| 424 | 20250306 | 122100 | 16116992950 | 32125 | 32150 | 32150 | 32100 | 242 |
| 425 | 20250306 | 122000 | 16109218750 | 32150 | 32100 | 32150 | 32100 | 805 |
| 426 | 20250306 | 121900 | 16083352550 | 32150 | 32100 | 32150 | 32100 | 109 |
| 427 | 20250306 | 121800 | 16079852050 | 32100 | 32100 | 32150 | 32100 | 374 |
| 428 | 20250306 | 121700 | 16067845050 | 32100 | 32150 | 32150 | 32100 | 228 |
| 429 | 20250306 | 121600 | 16060521050 | 32100 | 32150 | 32150 | 32100 | 267 |
| 430 | 20250306 | 121500 | 16051945200 | 32150 | 32150 | 32150 | 32100 | 113 |
| 431 | 20250306 | 121400 | 16048317500 | 32150 | 32150 | 32200 | 32100 | 2180 |
| 432 | 20250306 | 121300 | 15978227600 | 32150 | 32150 | 32150 | 32100 | 599 |
| 433 | 20250306 | 121200 | 15958994600 | 32100 | 32100 | 32150 | 32100 | 204 |
| 434 | 20250306 | 121100 | 15952446150 | 32100 | 32150 | 32150 | 32050 | 1906 |
| 435 | 20250306 | 121000 | 15891334350 | 32150 | 32100 | 32150 | 32100 | 740 |
| 436 | 20250306 | 120900 | 15867576350 | 32100 | 32100 | 32200 | 32100 | 46 |
| 437 | 20250306 | 120800 | 15866099450 | 32100 | 32150 | 32150 | 32100 | 871 |
| 438 | 20250306 | 120700 | 15838111400 | 32150 | 32200 | 32250 | 32100 | 467 |
| 439 | 20250306 | 120600 | 15823097900 | 32200 | 32100 | 32200 | 32100 | 933 |
| 440 | 20250306 | 120500 | 15793104400 | 32100 | 32100 | 32150 | 32100 | 160 |
| 441 | 20250306 | 120400 | 15787968300 | 32150 | 32100 | 32200 | 32100 | 215 |
| 442 | 20250306 | 120300 | 15781065350 | 32100 | 32100 | 32250 | 32100 | 2153 |
| 443 | 20250306 | 120200 | 15711762150 | 32100 | 32050 | 32100 | 32000 | 2517 |
| 444 | 20250306 | 120100 | 15631076050 | 32000 | 32000 | 32050 | 32000 | 928 |
| 445 | 20250306 | 120000 | 15601367700 | 32050 | 32000 | 32050 | 32000 | 513 |
| 446 | 20250306 | 115900 | 15584949600 | 32050 | 32050 | 32100 | 32000 | 2805 |
| 447 | 20250306 | 115800 | 15495153600 | 32050 | 32100 | 32100 | 32050 | 484 |
| 448 | 20250306 | 115700 | 15479641250 | 32050 | 32000 | 32050 | 32000 | 927 |
| 449 | 20250306 | 115600 | 15449934300 | 32000 | 32050 | 32100 | 32000 | 5197 |
| 450 | 20250306 | 115500 | 15283443500 | 32050 | 32050 | 32100 | 32050 | 4418 |
| 451 | 20250306 | 115400 | 15141840050 | 32050 | 32050 | 32100 | 32050 | 685 |
| 452 | 20250306 | 115300 | 15119885625 | 32050 | 32050 | 32100 | 32050 | 738 |
| 453 | 20250306 | 115200 | 15096230025 | 32050 | 32050 | 32100 | 32050 | 891 |
| 454 | 20250306 | 115100 | 15067654075 | 32050 | 32100 | 32150 | 32050 | 2524 |
| 455 | 20250306 | 115000 | 14986712075 | 32100 | 32100 | 32150 | 32100 | 695 |
| 456 | 20250306 | 114900 | 14964396475 | 32100 | 32050 | 32150 | 32050 | 807 |
| 457 | 20250306 | 114800 | 14938511575 | 32050 | 32075 | 32100 | 32050 | 825 |
| 458 | 20250306 | 114700 | 14912054925 | 32050 | 32100 | 32100 | 32050 | 3314 |
| 459 | 20250306 | 114600 | 14805789125 | 32100 | 32125 | 32150 | 32100 | 401 |
| 460 | 20250306 | 114500 | 14792916000 | 32100 | 32100 | 32150 | 32100 | 628 |
| 461 | 20250306 | 114400 | 14772750775 | 32100 | 32050 | 32150 | 32050 | 1468 |
| 462 | 20250306 | 114300 | 14725612575 | 32050 | 32100 | 32150 | 32050 | 2946 |
| 463 | 20250306 | 114200 | 14631099725 | 32100 | 32100 | 32150 | 32100 | 2399 |
| 464 | 20250306 | 114100 | 14554090600 | 32100 | 32150 | 32200 | 32100 | 507 |
| 465 | 20250306 | 114000 | 14537797250 | 32150 | 32150 | 32150 | 32100 | 646 |
| 466 | 20250306 | 113900 | 14517041150 | 32150 | 32150 | 32150 | 32100 | 3348 |
| 467 | 20250306 | 113800 | 14409537000 | 32150 | 32150 | 32200 | 32150 | 898 |
| 468 | 20250306 | 113700 | 14380666200 | 32150 | 32150 | 32200 | 32150 | 376 |
| 469 | 20250306 | 113600 | 14368575050 | 32150 | 32100 | 32200 | 32100 | 2183 |
| 470 | 20250306 | 113500 | 14298453250 | 32100 | 32150 | 32150 | 32100 | 2551 |
| 471 | 20250306 | 113400 | 14216466750 | 32150 | 32150 | 32200 | 32150 | 673 |
| 472 | 20250306 | 113300 | 14194828750 | 32150 | 32150 | 32200 | 32150 | 604 |
| 473 | 20250306 | 113200 | 14175408475 | 32150 | 32150 | 32200 | 32100 | 381 |
| 474 | 20250306 | 113100 | 14163167775 | 32100 | 32200 | 32200 | 32100 | 5064 |
| 475 | 20250306 | 113000 | 14000440075 | 32250 | 32150 | 32250 | 32150 | 933 |
| 476 | 20250306 | 112900 | 13970424800 | 32150 | 32150 | 32200 | 32150 | 380 |
| 477 | 20250306 | 112800 | 13958201100 | 32150 | 32175 | 32200 | 32150 | 1443 |
| 478 | 20250306 | 112700 | 13911807575 | 32175 | 32200 | 32200 | 32150 | 2630 |
| 479 | 20250306 | 112600 | 13827233750 | 32150 | 32250 | 32250 | 32150 | 395 |
| 480 | 20250306 | 112500 | 13814521900 | 32200 | 32150 | 32250 | 32150 | 850 |
| 481 | 20250306 | 112400 | 13787151850 | 32150 | 32150 | 32200 | 32150 | 990 |
| 482 | 20250306 | 112300 | 13755289750 | 32150 | 32200 | 32250 | 32150 | 2876 |
| 483 | 20250306 | 112200 | 13662743950 | 32200 | 32200 | 32250 | 32200 | 360 |
| 484 | 20250306 | 112100 | 13651151750 | 32250 | 32200 | 32250 | 32150 | 445 |
| 485 | 20250306 | 112000 | 13636819300 | 32200 | 32150 | 32200 | 32150 | 1448 |
| 486 | 20250306 | 111900 | 13590220900 | 32200 | 32250 | 32250 | 32150 | 3929 |
| 487 | 20250306 | 111800 | 13463712050 | 32200 | 32200 | 32250 | 32200 | 1502 |
| 488 | 20250306 | 111700 | 13415307500 | 32200 | 32250 | 32250 | 32200 | 693 |
| 489 | 20250306 | 111600 | 13392987300 | 32250 | 32200 | 32250 | 32200 | 661 |
| 490 | 20250306 | 111500 | 13371698400 | 32250 | 32250 | 32300 | 32200 | 3288 |
| 491 | 20250306 | 111400 | 13265772400 | 32300 | 32250 | 32300 | 32250 | 642 |
| 492 | 20250306 | 111300 | 13245062850 | 32250 | 32250 | 32300 | 32250 | 995 |
| 493 | 20250306 | 111200 | 13212971200 | 32250 | 32250 | 32300 | 32250 | 455 |
| 494 | 20250306 | 111100 | 13198293750 | 32250 | 32350 | 32400 | 32250 | 2506 |
| 495 | 20250306 | 111000 | 13117426650 | 32350 | 32300 | 32400 | 32250 | 3531 |
| 496 | 20250306 | 110900 | 13003248500 | 32300 | 32300 | 32300 | 32250 | 660 |
| 497 | 20250306 | 110800 | 12981942700 | 32300 | 32250 | 32300 | 32200 | 859 |
| 498 | 20250306 | 110700 | 12954253900 | 32250 | 32300 | 32300 | 32200 | 2444 |
| 499 | 20250306 | 110600 | 12875473800 | 32350 | 32250 | 32350 | 32250 | 981 |
| 500 | 20250306 | 110500 | 12843786500 | 32250 | 32250 | 32350 | 32250 | 1753 |
| 501 | 20250306 | 110400 | 12787154600 | 32300 | 32200 | 32300 | 32200 | 221 |
| 502 | 20250306 | 110300 | 12780031950 | 32200 | 32200 | 32300 | 32150 | 3754 |
| 503 | 20250306 | 110200 | 12659171800 | 32200 | 32200 | 32250 | 32150 | 1053 |
| 504 | 20250306 | 110100 | 12625263150 | 32200 | 32200 | 32250 | 32150 | 1960 |
| 505 | 20250306 | 110000 | 12562121200 | 32250 | 32250 | 32250 | 32150 | 1419 |
| 506 | 20250306 | 105900 | 12516437250 | 32200 | 32200 | 32250 | 32150 | 3522 |
| 507 | 20250306 | 105800 | 12403149725 | 32200 | 32200 | 32250 | 32150 | 1133 |
| 508 | 20250306 | 105700 | 12366685575 | 32200 | 32200 | 32200 | 32150 | 1198 |
| 509 | 20250306 | 105600 | 12328115250 | 32200 | 32200 | 32250 | 32200 | 93 |
| 510 | 20250306 | 105500 | 12325119750 | 32200 | 32250 | 32300 | 32150 | 3773 |
| 511 | 20250306 | 105400 | 12203580400 | 32200 | 32300 | 32300 | 32200 | 526 |
| 512 | 20250306 | 105300 | 12186629850 | 32300 | 32200 | 32300 | 32200 | 302 |
| 513 | 20250306 | 105200 | 12176890700 | 32200 | 32250 | 32250 | 32200 | 846 |
| 514 | 20250306 | 105100 | 12149643700 | 32250 | 32250 | 32250 | 32150 | 2355 |
| 515 | 20250306 | 105000 | 12073919600 | 32250 | 32225 | 32250 | 32200 | 997 |
| 516 | 20250306 | 104900 | 12041811750 | 32250 | 32250 | 32250 | 32200 | 966 |
| 517 | 20250306 | 104800 | 12010680625 | 32200 | 32150 | 32300 | 32150 | 1343 |
| 518 | 20250306 | 104700 | 11967340975 | 32150 | 32250 | 32250 | 32150 | 3752 |
| 519 | 20250306 | 104600 | 11846466375 | 32300 | 32200 | 32300 | 32200 | 1196 |
| 520 | 20250306 | 104500 | 11807897775 | 32200 | 32250 | 32250 | 32200 | 772 |
| 521 | 20250306 | 104400 | 11783036275 | 32250 | 32250 | 32250 | 32250 | 765 |
| 522 | 20250306 | 104300 | 11758365025 | 32250 | 32300 | 32300 | 32200 | 2624 |
| 523 | 20250306 | 104200 | 11673838625 | 32300 | 32250 | 32300 | 32200 | 2112 |
| 524 | 20250306 | 104100 | 11605724325 | 32250 | 32300 | 32300 | 32250 | 210 |
| 525 | 20250306 | 104000 | 11598943800 | 32250 | 32250 | 32300 | 32200 | 1577 |
| 526 | 20250306 | 103900 | 11548089900 | 32250 | 32200 | 32250 | 32150 | 2688 |
| 527 | 20250306 | 103800 | 11461565750 | 32250 | 32200 | 32250 | 32200 | 1565 |
| 528 | 20250306 | 103700 | 11411168725 | 32200 | 32150 | 32200 | 32150 | 3352 |
| 529 | 20250306 | 103600 | 11303394625 | 32200 | 32200 | 32250 | 32200 | 870 |
| 530 | 20250306 | 103500 | 11275380325 | 32200 | 32250 | 32250 | 32200 | 4206 |
| 531 | 20250306 | 103400 | 11139919825 | 32200 | 32200 | 32250 | 32200 | 449 |
| 532 | 20250306 | 103300 | 11125459525 | 32200 | 32200 | 32250 | 32200 | 1680 |
| 533 | 20250306 | 103200 | 11071360825 | 32200 | 32200 | 32250 | 32200 | 339 |
| 534 | 20250306 | 103100 | 11060437375 | 32250 | 32300 | 32350 | 32200 | 4198 |
| 535 | 20250306 | 103000 | 10925186775 | 32250 | 32300 | 32300 | 32250 | 655 |
| 536 | 20250306 | 102900 | 10904053125 | 32300 | 32300 | 32300 | 32250 | 823 |
| 537 | 20250306 | 102800 | 10877478575 | 32300 | 32250 | 32300 | 32250 | 64 |
| 538 | 20250306 | 102700 | 10875413975 | 32250 | 32250 | 32300 | 32200 | 4060 |
| 539 | 20250306 | 102600 | 10744492075 | 32300 | 32300 | 32350 | 32250 | 525 |
| 540 | 20250306 | 102500 | 10727539575 | 32300 | 32300 | 32300 | 32250 | 1511 |
| 541 | 20250306 | 102400 | 10678741975 | 32300 | 32300 | 32350 | 32250 | 498 |
| 542 | 20250306 | 102300 | 10662664125 | 32300 | 32350 | 32350 | 32200 | 5019 |
| 543 | 20250306 | 102200 | 10500658125 | 32350 | 32400 | 32400 | 32350 | 1417 |
| 544 | 20250306 | 102100 | 10454811125 | 32350 | 32250 | 32350 | 32250 | 831 |
| 545 | 20250306 | 102000 | 10427952350 | 32250 | 32300 | 32350 | 32250 | 1014 |
| 546 | 20250306 | 101900 | 10395229025 | 32300 | 32300 | 32350 | 32250 | 4808 |
| 547 | 20250306 | 101800 | 10239994225 | 32300 | 32350 | 32350 | 32300 | 1921 |
| 548 | 20250306 | 101700 | 10177923875 | 32400 | 32300 | 32400 | 32300 | 1450 |
| 549 | 20250306 | 101600 | 10131061025 | 32300 | 32300 | 32350 | 32250 | 1304 |
| 550 | 20250306 | 101500 | 10088942925 | 32350 | 32300 | 32350 | 32200 | 4713 |
| 551 | 20250306 | 101400 | 9936959375 | 32250 | 32250 | 32300 | 32250 | 2859 |
| 552 | 20250306 | 101300 | 9844731525 | 32300 | 32200 | 32300 | 32150 | 1579 |
| 553 | 20250306 | 101200 | 9793851200 | 32150 | 32150 | 32250 | 32150 | 5143 |
| 554 | 20250306 | 101100 | 9628308150 | 32150 | 32300 | 32300 | 32100 | 7169 |
| 555 | 20250306 | 101000 | 9397417750 | 32300 | 32200 | 32300 | 32150 | 6357 |
| 556 | 20250306 | 100900 | 9192512025 | 32250 | 32200 | 32300 | 32150 | 3493 |
| 557 | 20250306 | 100800 | 9080046025 | 32200 | 32325 | 32350 | 32200 | 3119 |
| 558 | 20250306 | 100700 | 8979490050 | 32350 | 32550 | 32550 | 32200 | 15226 |
| 559 | 20250306 | 100600 | 8487110250 | 32600 | 32600 | 32650 | 32550 | 2285 |
| 560 | 20250306 | 100500 | 8412656050 | 32600 | 32550 | 32700 | 32550 | 3739 |
| 561 | 20250306 | 100400 | 8290717100 | 32550 | 32700 | 32750 | 32550 | 5719 |
| 562 | 20250306 | 100300 | 8104214100 | 32650 | 32750 | 32750 | 32550 | 6388 |
| 563 | 20250306 | 100200 | 7895748550 | 32700 | 32900 | 32900 | 32700 | 17769 |
| 564 | 20250306 | 100100 | 7313886700 | 32900 | 33250 | 33250 | 32900 | 20534 |
| 565 | 20250306 | 100000 | 6634915800 | 33250 | 33250 | 33250 | 33200 | 223 |
| 566 | 20250306 | 095900 | 6627509250 | 33250 | 33250 | 33250 | 33200 | 142 |
| 567 | 20250306 | 095800 | 6622789000 | 33250 | 33250 | 33250 | 33200 | 986 |
| 568 | 20250306 | 095700 | 6590040400 | 33200 | 33250 | 33300 | 33200 | 1471 |
| 569 | 20250306 | 095600 | 6541141000 | 33300 | 33300 | 33300 | 33250 | 282 |
| 570 | 20250306 | 095500 | 6531755400 | 33250 | 33250 | 33300 | 33250 | 234 |
| 571 | 20250306 | 095400 | 6523967400 | 33300 | 33275 | 33300 | 33250 | 892 |
| 572 | 20250306 | 095300 | 6494293125 | 33275 | 33250 | 33275 | 33200 | 267 |
| 573 | 20250306 | 095200 | 6485418550 | 33200 | 33250 | 33250 | 33200 | 835 |
| 574 | 20250306 | 095100 | 6457677300 | 33200 | 33250 | 33250 | 33150 | 2114 |
| 575 | 20250306 | 095000 | 6387489350 | 33200 | 33300 | 33350 | 33200 | 9239 |
| 576 | 20250306 | 094900 | 6080069075 | 33300 | 33400 | 33400 | 33300 | 6066 |
| 577 | 20250306 | 094800 | 5877746225 | 33400 | 33450 | 33450 | 33400 | 213 |
| 578 | 20250306 | 094700 | 5870629975 | 33400 | 33450 | 33450 | 33400 | 820 |
| 579 | 20250306 | 094600 | 5843205775 | 33450 | 33450 | 33450 | 33400 | 261 |
| 580 | 20250306 | 094500 | 5834480225 | 33450 | 33500 | 33500 | 33400 | 2052 |
| 581 | 20250306 | 094400 | 5765835925 | 33500 | 33500 | 33500 | 33450 | 347 |
| 582 | 20250306 | 094300 | 5754213525 | 33450 | 33450 | 33500 | 33400 | 836 |
| 583 | 20250306 | 094200 | 5726244575 | 33400 | 33400 | 33450 | 33400 | 514 |
| 584 | 20250306 | 094100 | 5709076425 | 33400 | 33400 | 33450 | 33400 | 78 |
| 585 | 20250306 | 094000 | 5706471075 | 33450 | 33400 | 33450 | 33400 | 1015 |
| 586 | 20250306 | 093900 | 5672546275 | 33350 | 33450 | 33450 | 33350 | 1471 |
| 587 | 20250306 | 093800 | 5623390375 | 33450 | 33350 | 33450 | 33350 | 1026 |
| 588 | 20250306 | 093700 | 5589144725 | 33350 | 33450 | 33450 | 33350 | 3767 |
| 589 | 20250306 | 093600 | 5463305225 | 33450 | 33400 | 33450 | 33400 | 945 |
| 590 | 20250306 | 093500 | 5431699525 | 33450 | 33500 | 33500 | 33400 | 912 |
| 591 | 20250306 | 093400 | 5401203225 | 33500 | 33450 | 33500 | 33400 | 1976 |
| 592 | 20250306 | 093300 | 5335107675 | 33450 | 33550 | 33600 | 33450 | 4956 |
| 593 | 20250306 | 093200 | 5169124075 | 33550 | 33600 | 33600 | 33550 | 625 |
| 594 | 20250306 | 093100 | 5148155100 | 33550 | 33600 | 33600 | 33550 | 1018 |
| 595 | 20250306 | 093000 | 5113996050 | 33550 | 33550 | 33550 | 33500 | 1134 |
| 596 | 20250306 | 092900 | 5075956100 | 33550 | 33550 | 33550 | 33500 | 2388 |
| 597 | 20250306 | 092800 | 4995848300 | 33550 | 33600 | 33650 | 33550 | 1405 |
| 598 | 20250306 | 092700 | 4948655725 | 33600 | 33700 | 33700 | 33600 | 3577 |
| 599 | 20250306 | 092600 | 4828377475 | 33650 | 33600 | 33675 | 33600 | 805 |
| 600 | 20250306 | 092500 | 4801305350 | 33600 | 33600 | 33650 | 33550 | 841 |
| 601 | 20250306 | 092400 | 4773060050 | 33600 | 33775 | 33800 | 33600 | 5994 |
| 602 | 20250306 | 092300 | 4571225100 | 33800 | 33850 | 33900 | 33750 | 3497 |
| 603 | 20250306 | 092200 | 4453001925 | 33875 | 34000 | 34000 | 33800 | 4300 |
| 604 | 20250306 | 092100 | 4307331350 | 33950 | 34150 | 34300 | 33950 | 6950 |
| 605 | 20250306 | 092000 | 4070475250 | 34150 | 34300 | 34350 | 34150 | 10541 |
| 606 | 20250306 | 091900 | 3708909375 | 34275 | 34000 | 34300 | 34000 | 10426 |
| 607 | 20250306 | 091800 | 3352745650 | 34000 | 34050 | 34050 | 34000 | 4943 |
| 608 | 20250306 | 091700 | 3184581725 | 34050 | 33900 | 34150 | 33875 | 15132 |
| 609 | 20250306 | 091600 | 2669812800 | 33850 | 33650 | 33900 | 33650 | 8363 |
| 610 | 20250306 | 091500 | 2387507200 | 33700 | 33600 | 33700 | 33550 | 4958 |
| 611 | 20250306 | 091400 | 2220839900 | 33600 | 33425 | 33600 | 33425 | 2968 |
| 612 | 20250306 | 091300 | 2121340750 | 33450 | 33400 | 33500 | 33350 | 2202 |
| 613 | 20250306 | 091200 | 2047774350 | 33450 | 33550 | 33550 | 33400 | 2765 |
| 614 | 20250306 | 091100 | 1955236825 | 33550 | 33550 | 33600 | 33550 | 4224 |
| 615 | 20250306 | 091000 | 1813515625 | 33600 | 33550 | 33600 | 33400 | 2217 |
| 616 | 20250306 | 090900 | 1739226725 | 33550 | 33600 | 33600 | 33500 | 2095 |
| 617 | 20250306 | 090800 | 1668977875 | 33550 | 33400 | 33650 | 33400 | 4778 |
| 618 | 20250306 | 090700 | 1508863525 | 33500 | 33550 | 33550 | 33400 | 1345 |
| 619 | 20250306 | 090600 | 1463886825 | 33550 | 33450 | 33600 | 33450 | 949 |
| 620 | 20250306 | 090500 | 1432059575 | 33450 | 33450 | 33550 | 33400 | 1687 |
| 621 | 20250306 | 090400 | 1375593225 | 33450 | 33550 | 33550 | 33400 | 2045 |
| 622 | 20250306 | 090300 | 1307122425 | 33600 | 33550 | 33750 | 33500 | 5189 |
| 623 | 20250306 | 090200 | 1132502175 | 33550 | 33550 | 33650 | 33400 | 6147 |
| 624 | 20250306 | 090100 | 926504575 | 33650 | 33600 | 33850 | 33500 | 10226 |
| 625 | 20250306 | 090000 | 581901850 | 33700 | 33500 | 33850 | 33450 | 17328 |