32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 185200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 21710 |
| 3 | 20250306 | 185100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20250306 | 185000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20250306 | 184900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20250306 | 184800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20250306 | 184700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20250306 | 184600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20250306 | 184500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20250306 | 184400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20250306 | 184300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20250306 | 184200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20250306 | 184100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20250306 | 184000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20250306 | 183900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20250306 | 183800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20250306 | 183700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20250306 | 183600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20250306 | 183500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20250306 | 183400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20250306 | 183300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20250306 | 183200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20250306 | 183100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20250306 | 183000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20250306 | 182900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20250306 | 182800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20250306 | 182700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20250306 | 182600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20250306 | 182500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20250306 | 182400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20250306 | 182300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20250306 | 182200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 21710 |
| 33 | 20250306 | 182100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20250306 | 182000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20250306 | 181900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20250306 | 181800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20250306 | 181700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20250306 | 181600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20250306 | 181500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20250306 | 181400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20250306 | 181300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20250306 | 181200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20250306 | 181100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20250306 | 181000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20250306 | 180900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20250306 | 180800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20250306 | 180700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20250306 | 180600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20250306 | 180500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20250306 | 180400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20250306 | 180300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20250306 | 180200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20250306 | 180100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20250306 | 180000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20250306 | 175900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20250306 | 175800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20250306 | 175700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20250306 | 175600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20250306 | 175500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20250306 | 175400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20250306 | 175300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20250306 | 175200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 21710 |
| 63 | 20250306 | 175100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20250306 | 175000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20250306 | 174900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20250306 | 174800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20250306 | 174700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20250306 | 174600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20250306 | 174500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20250306 | 174400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20250306 | 174300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20250306 | 174200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20250306 | 174100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20250306 | 174000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20250306 | 173900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20250306 | 173800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20250306 | 173700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20250306 | 173600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20250306 | 173500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20250306 | 173400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20250306 | 173300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20250306 | 173200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20250306 | 173100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20250306 | 173000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20250306 | 172900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20250306 | 172800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20250306 | 172700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20250306 | 172600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20250306 | 172500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20250306 | 172400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20250306 | 172300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20250306 | 172200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 21710 |
| 93 | 20250306 | 172100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20250306 | 172000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20250306 | 171900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20250306 | 171800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20250306 | 171700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20250306 | 171600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20250306 | 171500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20250306 | 171400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20250306 | 171300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20250306 | 171200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20250306 | 171100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20250306 | 171000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20250306 | 170900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20250306 | 170800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20250306 | 170700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20250306 | 170600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20250306 | 170500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20250306 | 170400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20250306 | 170300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20250306 | 170200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20250306 | 170100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20250306 | 170000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20250306 | 165900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20250306 | 165800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20250306 | 165700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20250306 | 165600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20250306 | 165500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20250306 | 165400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20250306 | 165300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20250306 | 165200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 21710 |
| 123 | 20250306 | 165100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20250306 | 165000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20250306 | 164900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20250306 | 164800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20250306 | 164700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20250306 | 164600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20250306 | 164500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20250306 | 164400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20250306 | 164300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20250306 | 164200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20250306 | 164100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20250306 | 164000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20250306 | 163900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20250306 | 163800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20250306 | 163700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20250306 | 163600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20250306 | 163500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20250306 | 163400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20250306 | 163300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20250306 | 163200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20250306 | 163100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20250306 | 163000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20250306 | 162900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20250306 | 162800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20250306 | 162700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20250306 | 162600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20250306 | 162500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20250306 | 162400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20250306 | 162300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20250306 | 162200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 21710 |
| 153 | 20250306 | 162100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20250306 | 162000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20250306 | 161900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20250306 | 161800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20250306 | 161700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20250306 | 161600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20250306 | 161500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20250306 | 161400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20250306 | 161300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20250306 | 161200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20250306 | 161100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20250306 | 161000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20250306 | 160900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20250306 | 160800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20250306 | 160700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20250306 | 160600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20250306 | 160500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20250306 | 160400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20250306 | 160300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20250306 | 160200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20250306 | 160100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20250306 | 160000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20250306 | 155900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20250306 | 155800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20250306 | 155700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20250306 | 155600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20250306 | 155500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20250306 | 155400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20250306 | 155300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20250306 | 155200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 21710 |
| 183 | 20250306 | 155100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20250306 | 155000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20250306 | 154900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20250306 | 154800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20250306 | 154700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20250306 | 154600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20250306 | 154500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20250306 | 154400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20250306 | 154300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20250306 | 154200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20250306 | 154100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20250306 | 154000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20250306 | 153900 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20250306 | 153800 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20250306 | 153700 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20250306 | 153600 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20250306 | 153500 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20250306 | 153400 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20250306 | 153300 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20250306 | 153200 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20250306 | 153100 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20250306 | 153000 | 36174197525 | 26000 | 26000 | 26000 | 26000 | 21710 |
| 205 | 20250306 | 152900 | 35609737525 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20250306 | 152800 | 35609737525 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20250306 | 152700 | 35609737525 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20250306 | 152600 | 35609737525 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20250306 | 152500 | 35609737525 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20250306 | 152400 | 35609737525 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20250306 | 152300 | 35609737525 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20250306 | 152200 | 35609737525 | 26200 | 26200 | 26200 | 26200 | 0 |
| 213 | 20250306 | 152100 | 35609737525 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20250306 | 152000 | 35609737525 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20250306 | 151900 | 35609737525 | 26200 | 26100 | 26200 | 26100 | 2956 |
| 216 | 20250306 | 151800 | 35532444975 | 26150 | 26050 | 26150 | 26025 | 4792 |
| 217 | 20250306 | 151700 | 35407548400 | 26100 | 26125 | 26150 | 26100 | 2822 |
| 218 | 20250306 | 151600 | 35333856025 | 26100 | 26150 | 26200 | 26100 | 2714 |
| 219 | 20250306 | 151500 | 35262962350 | 26200 | 26125 | 26200 | 26100 | 4913 |
| 220 | 20250306 | 151400 | 35134376400 | 26150 | 26100 | 26150 | 26100 | 1551 |
| 221 | 20250306 | 151300 | 35093854950 | 26150 | 26100 | 26175 | 26100 | 3285 |
| 222 | 20250306 | 151200 | 35008023600 | 26050 | 26100 | 26150 | 26000 | 4305 |
| 223 | 20250306 | 151100 | 34895910700 | 26100 | 26150 | 26150 | 26100 | 2021 |
| 224 | 20250306 | 151000 | 34843139500 | 26150 | 26150 | 26200 | 26100 | 2588 |
| 225 | 20250306 | 150900 | 34775406250 | 26100 | 26000 | 26150 | 26000 | 4344 |
| 226 | 20250306 | 150800 | 34662115800 | 26000 | 26000 | 26050 | 26000 | 1341 |
| 227 | 20250306 | 150700 | 34627243050 | 26000 | 26000 | 26000 | 25950 | 1382 |
| 228 | 20250306 | 150600 | 34591336500 | 26000 | 26000 | 26050 | 25950 | 4077 |
| 229 | 20250306 | 150500 | 34485415000 | 26000 | 26000 | 26050 | 25950 | 2138 |
| 230 | 20250306 | 150400 | 34429809950 | 26000 | 25950 | 26050 | 25950 | 2215 |
| 231 | 20250306 | 150300 | 34372221300 | 25950 | 26000 | 26000 | 25950 | 875 |
| 232 | 20250306 | 150200 | 34349474950 | 26000 | 25950 | 26000 | 25950 | 1487 |
| 233 | 20250306 | 150100 | 34310853100 | 25950 | 25900 | 26000 | 25900 | 2050 |
| 234 | 20250306 | 150000 | 34257666300 | 25900 | 25900 | 25950 | 25850 | 1687 |
| 235 | 20250306 | 145900 | 34213999600 | 25900 | 25850 | 25950 | 25750 | 3168 |
| 236 | 20250306 | 145800 | 34132163200 | 25800 | 25950 | 25950 | 25750 | 17095 |
| 237 | 20250306 | 145700 | 33690914450 | 25950 | 25950 | 26000 | 25900 | 659 |
| 238 | 20250306 | 145600 | 33673810275 | 25950 | 25900 | 26000 | 25900 | 1807 |
| 239 | 20250306 | 145500 | 33626986925 | 25950 | 26000 | 26000 | 25850 | 4138 |
| 240 | 20250306 | 145400 | 33519744800 | 26050 | 26000 | 26050 | 25950 | 1040 |
| 241 | 20250306 | 145300 | 33492702925 | 26000 | 25900 | 26000 | 25900 | 1050 |
| 242 | 20250306 | 145200 | 33465473875 | 25900 | 26050 | 26050 | 25850 | 7045 |
| 243 | 20250306 | 145100 | 33282941975 | 26000 | 26000 | 26100 | 26000 | 2956 |
| 244 | 20250306 | 145000 | 33206074075 | 26000 | 26050 | 26100 | 26000 | 2202 |
| 245 | 20250306 | 144900 | 33148686625 | 26050 | 26000 | 26050 | 25950 | 3383 |
| 246 | 20250306 | 144800 | 33060763125 | 26000 | 25900 | 26000 | 25850 | 10621 |
| 247 | 20250306 | 144700 | 32785994775 | 25900 | 26100 | 26100 | 25850 | 23477 |
| 248 | 20250306 | 144600 | 32176312875 | 26100 | 26050 | 26150 | 26050 | 4570 |
| 249 | 20250306 | 144500 | 32057043875 | 26050 | 26200 | 26250 | 26050 | 13297 |
| 250 | 20250306 | 144400 | 31709002125 | 26250 | 26300 | 26300 | 26200 | 4679 |
| 251 | 20250306 | 144300 | 31586199325 | 26300 | 26450 | 26450 | 26250 | 7556 |
| 252 | 20250306 | 144200 | 31387181750 | 26500 | 26450 | 26500 | 26400 | 3467 |
| 253 | 20250306 | 144100 | 31295506450 | 26500 | 26550 | 26550 | 26450 | 2177 |
| 254 | 20250306 | 144000 | 31237800650 | 26500 | 26450 | 26550 | 26450 | 2698 |
| 255 | 20250306 | 143900 | 31166227300 | 26500 | 26550 | 26550 | 26400 | 4685 |
| 256 | 20250306 | 143800 | 31042273025 | 26550 | 26400 | 26550 | 26400 | 2811 |
| 257 | 20250306 | 143700 | 30967866475 | 26400 | 26400 | 26450 | 26350 | 1181 |
| 258 | 20250306 | 143600 | 30936683925 | 26400 | 26500 | 26500 | 26350 | 1679 |
| 259 | 20250306 | 143500 | 30892329200 | 26500 | 26550 | 26550 | 26450 | 1718 |
| 260 | 20250306 | 143400 | 30846869025 | 26500 | 26600 | 26600 | 26400 | 6407 |
| 261 | 20250306 | 143300 | 30676955575 | 26600 | 26400 | 26650 | 26350 | 13168 |
| 262 | 20250306 | 143200 | 30328079625 | 26400 | 26400 | 26425 | 26350 | 787 |
| 263 | 20250306 | 143100 | 30307302850 | 26350 | 26400 | 26400 | 26350 | 2317 |
| 264 | 20250306 | 143000 | 30246138650 | 26400 | 26350 | 26450 | 26300 | 2974 |
| 265 | 20250306 | 142900 | 30167664200 | 26350 | 26250 | 26400 | 26250 | 4501 |
| 266 | 20250306 | 142800 | 30049118200 | 26300 | 26300 | 26350 | 26250 | 1087 |
| 267 | 20250306 | 142700 | 30020526300 | 26350 | 26250 | 26350 | 26250 | 1363 |
| 268 | 20250306 | 142600 | 29984684400 | 26250 | 26300 | 26300 | 26250 | 1056 |
| 269 | 20250306 | 142500 | 29956947825 | 26300 | 26300 | 26300 | 26275 | 1153 |
| 270 | 20250306 | 142400 | 29926630175 | 26250 | 26200 | 26300 | 26150 | 2727 |
| 271 | 20250306 | 142300 | 29855076375 | 26200 | 26150 | 26200 | 26125 | 551 |
| 272 | 20250306 | 142200 | 29840663325 | 26100 | 26100 | 26100 | 26050 | 1078 |
| 273 | 20250306 | 142100 | 29812533425 | 26050 | 26050 | 26125 | 26050 | 1531 |
| 274 | 20250306 | 142000 | 29772576150 | 26050 | 26050 | 26100 | 26050 | 383 |
| 275 | 20250306 | 141900 | 29762585150 | 26050 | 26050 | 26100 | 26000 | 5078 |
| 276 | 20250306 | 141800 | 29630288400 | 26050 | 26100 | 26200 | 26050 | 6190 |
| 277 | 20250306 | 141700 | 29468764825 | 26150 | 26200 | 26200 | 26100 | 7495 |
| 278 | 20250306 | 141600 | 29272691925 | 26200 | 26225 | 26250 | 26200 | 4853 |
| 279 | 20250306 | 141500 | 29145511175 | 26200 | 26200 | 26250 | 26200 | 1435 |
| 280 | 20250306 | 141400 | 29107885575 | 26200 | 26300 | 26300 | 26200 | 2376 |
| 281 | 20250306 | 141300 | 29045526525 | 26300 | 26350 | 26350 | 26250 | 8426 |
| 282 | 20250306 | 141200 | 28823956475 | 26350 | 26350 | 26400 | 26350 | 703 |
| 283 | 20250306 | 141100 | 28805416075 | 26350 | 26400 | 26450 | 26350 | 3319 |
| 284 | 20250306 | 141000 | 28717797475 | 26450 | 26475 | 26500 | 26400 | 2051 |
| 285 | 20250306 | 140900 | 28663542125 | 26500 | 26450 | 26500 | 26450 | 379 |
| 286 | 20250306 | 140800 | 28653510025 | 26450 | 26450 | 26500 | 26450 | 2096 |
| 287 | 20250306 | 140700 | 28597993325 | 26450 | 26500 | 26500 | 26450 | 1454 |
| 288 | 20250306 | 140600 | 28559527325 | 26500 | 26450 | 26500 | 26450 | 1938 |
| 289 | 20250306 | 140500 | 28508187550 | 26450 | 26500 | 26525 | 26450 | 3218 |
| 290 | 20250306 | 140400 | 28422914625 | 26500 | 26450 | 26500 | 26450 | 1519 |
| 291 | 20250306 | 140300 | 28382697025 | 26450 | 26400 | 26550 | 26400 | 4767 |
| 292 | 20250306 | 140200 | 28256539425 | 26425 | 26450 | 26450 | 26400 | 661 |
| 293 | 20250306 | 140100 | 28239074850 | 26450 | 26400 | 26450 | 26400 | 335 |
| 294 | 20250306 | 140000 | 28230214350 | 26450 | 26450 | 26450 | 26400 | 295 |
| 295 | 20250306 | 135900 | 28222415125 | 26450 | 26400 | 26450 | 26400 | 1029 |
| 296 | 20250306 | 135800 | 28195244375 | 26450 | 26350 | 26450 | 26300 | 2900 |
| 297 | 20250306 | 135700 | 28118739300 | 26325 | 26350 | 26400 | 26325 | 439 |
| 298 | 20250306 | 135600 | 28107171250 | 26350 | 26350 | 26400 | 26350 | 4673 |
| 299 | 20250306 | 135500 | 27983969400 | 26375 | 26400 | 26400 | 26350 | 266 |
| 300 | 20250306 | 135400 | 27976954125 | 26450 | 26375 | 26450 | 26375 | 2037 |
| 301 | 20250306 | 135300 | 27923178850 | 26375 | 26425 | 26450 | 26375 | 1001 |
| 302 | 20250306 | 135200 | 27896749775 | 26450 | 26400 | 26450 | 26400 | 1826 |
| 303 | 20250306 | 135100 | 27848532125 | 26400 | 26350 | 26400 | 26350 | 1193 |
| 304 | 20250306 | 135000 | 27817089325 | 26350 | 26400 | 26400 | 26300 | 879 |
| 305 | 20250306 | 134900 | 27793921100 | 26400 | 26400 | 26400 | 26350 | 190 |
| 306 | 20250306 | 134800 | 27788912600 | 26400 | 26400 | 26400 | 26375 | 312 |
| 307 | 20250306 | 134700 | 27780677150 | 26400 | 26350 | 26400 | 26300 | 635 |
| 308 | 20250306 | 134600 | 27763926050 | 26350 | 26300 | 26350 | 26300 | 1622 |
| 309 | 20250306 | 134500 | 27721221650 | 26350 | 26350 | 26350 | 26300 | 508 |
| 310 | 20250306 | 134400 | 27707850050 | 26350 | 26300 | 26350 | 26300 | 271 |
| 311 | 20250306 | 134300 | 27700712350 | 26300 | 26300 | 26350 | 26250 | 698 |
| 312 | 20250306 | 134200 | 27682354400 | 26300 | 26300 | 26350 | 26300 | 644 |
| 313 | 20250306 | 134100 | 27665406000 | 26350 | 26300 | 26350 | 26250 | 1183 |
| 314 | 20250306 | 134000 | 27634281000 | 26350 | 26400 | 26400 | 26250 | 1856 |
| 315 | 20250306 | 133900 | 27585494325 | 26400 | 26350 | 26400 | 26300 | 484 |
| 316 | 20250306 | 133800 | 27572750925 | 26300 | 26400 | 26400 | 26300 | 684 |
| 317 | 20250306 | 133700 | 27554703675 | 26350 | 26400 | 26400 | 26300 | 1243 |
| 318 | 20250306 | 133600 | 27521976475 | 26250 | 26300 | 26350 | 26200 | 3923 |
| 319 | 20250306 | 133500 | 27418819050 | 26250 | 26300 | 26300 | 26250 | 574 |
| 320 | 20250306 | 133400 | 27403728450 | 26250 | 26250 | 26250 | 26250 | 407 |
| 321 | 20250306 | 133300 | 27393044700 | 26300 | 26250 | 26300 | 26250 | 234 |
| 322 | 20250306 | 133200 | 27386890550 | 26300 | 26300 | 26300 | 26250 | 275 |
| 323 | 20250306 | 133100 | 27379663500 | 26300 | 26250 | 26300 | 26250 | 300 |
| 324 | 20250306 | 133000 | 27371777850 | 26250 | 26250 | 26250 | 26200 | 1821 |
| 325 | 20250306 | 132900 | 27324018100 | 26200 | 26250 | 26300 | 26200 | 2517 |
| 326 | 20250306 | 132800 | 27257937100 | 26250 | 26250 | 26250 | 26200 | 3313 |
| 327 | 20250306 | 132700 | 27170999450 | 26250 | 26300 | 26350 | 26250 | 5695 |
| 328 | 20250306 | 132600 | 27021398350 | 26300 | 26300 | 26400 | 26300 | 3586 |
| 329 | 20250306 | 132500 | 26927001000 | 26300 | 26400 | 26450 | 26300 | 5113 |
| 330 | 20250306 | 132400 | 26792165750 | 26450 | 26400 | 26450 | 26400 | 481 |
| 331 | 20250306 | 132300 | 26779464850 | 26400 | 26450 | 26450 | 26400 | 1072 |
| 332 | 20250306 | 132200 | 26751143050 | 26450 | 26450 | 26500 | 26450 | 628 |
| 333 | 20250306 | 132100 | 26734525950 | 26500 | 26450 | 26525 | 26450 | 2440 |
| 334 | 20250306 | 132000 | 26669891575 | 26450 | 26450 | 26450 | 26450 | 836 |
| 335 | 20250306 | 131900 | 26647779375 | 26400 | 26450 | 26450 | 26400 | 679 |
| 336 | 20250306 | 131800 | 26629848025 | 26450 | 26400 | 26450 | 26400 | 1962 |
| 337 | 20250306 | 131700 | 26578025850 | 26400 | 26350 | 26400 | 26350 | 800 |
| 338 | 20250306 | 131600 | 26556944850 | 26350 | 26350 | 26400 | 26350 | 688 |
| 339 | 20250306 | 131500 | 26538815700 | 26400 | 26350 | 26400 | 26350 | 542 |
| 340 | 20250306 | 131400 | 26524530625 | 26350 | 26375 | 26400 | 26350 | 1199 |
| 341 | 20250306 | 131300 | 26492926475 | 26400 | 26350 | 26400 | 26350 | 432 |
| 342 | 20250306 | 131200 | 26481525625 | 26400 | 26350 | 26400 | 26350 | 1539 |
| 343 | 20250306 | 131100 | 26440967325 | 26350 | 26350 | 26350 | 26300 | 2245 |
| 344 | 20250306 | 131000 | 26381837925 | 26300 | 26300 | 26350 | 26300 | 740 |
| 345 | 20250306 | 130900 | 26362361100 | 26400 | 26400 | 26400 | 26300 | 1928 |
| 346 | 20250306 | 130800 | 26311544425 | 26350 | 26375 | 26400 | 26350 | 1009 |
| 347 | 20250306 | 130700 | 26284920300 | 26400 | 26400 | 26400 | 26375 | 126 |
| 348 | 20250306 | 130600 | 26281593925 | 26400 | 26400 | 26400 | 26400 | 639 |
| 349 | 20250306 | 130500 | 26264724325 | 26350 | 26375 | 26400 | 26350 | 431 |
| 350 | 20250306 | 130400 | 26253353575 | 26350 | 26400 | 26400 | 26350 | 303 |
| 351 | 20250306 | 130300 | 26245356025 | 26400 | 26325 | 26400 | 26300 | 2085 |
| 352 | 20250306 | 130200 | 26190480975 | 26350 | 26350 | 26350 | 26350 | 1021 |
| 353 | 20250306 | 130100 | 26163577625 | 26350 | 26300 | 26350 | 26250 | 2045 |
| 354 | 20250306 | 130000 | 26109788050 | 26300 | 26500 | 26500 | 26250 | 6951 |
| 355 | 20250306 | 125900 | 25926472800 | 26500 | 26500 | 26550 | 26500 | 2797 |
| 356 | 20250306 | 125800 | 25852334000 | 26500 | 26500 | 26500 | 26400 | 3652 |
| 357 | 20250306 | 125700 | 25755683850 | 26450 | 26450 | 26550 | 26450 | 2006 |
| 358 | 20250306 | 125600 | 25702536850 | 26500 | 26400 | 26500 | 26400 | 1504 |
| 359 | 20250306 | 125500 | 25662786400 | 26400 | 26350 | 26400 | 26350 | 434 |
| 360 | 20250306 | 125400 | 25651348650 | 26400 | 26400 | 26400 | 26350 | 630 |
| 361 | 20250306 | 125300 | 25634716900 | 26400 | 26350 | 26400 | 26350 | 346 |
| 362 | 20250306 | 125200 | 25625597900 | 26400 | 26350 | 26400 | 26350 | 132 |
| 363 | 20250306 | 125100 | 25622116400 | 26350 | 26400 | 26450 | 26300 | 3703 |
| 364 | 20250306 | 125000 | 25524599150 | 26400 | 26400 | 26450 | 26350 | 1259 |
| 365 | 20250306 | 124900 | 25491380450 | 26450 | 26400 | 26450 | 26400 | 1228 |
| 366 | 20250306 | 124800 | 25458925450 | 26450 | 26400 | 26450 | 26350 | 1801 |
| 367 | 20250306 | 124700 | 25411375600 | 26350 | 26275 | 26400 | 26250 | 1651 |
| 368 | 20250306 | 124600 | 25367936925 | 26300 | 26250 | 26350 | 26250 | 2893 |
| 369 | 20250306 | 124500 | 25291849975 | 26300 | 26300 | 26350 | 26250 | 1768 |
| 370 | 20250306 | 124400 | 25245364325 | 26250 | 26325 | 26400 | 26250 | 2538 |
| 371 | 20250306 | 124300 | 25178561750 | 26300 | 26300 | 26300 | 26250 | 296 |
| 372 | 20250306 | 124200 | 25170777675 | 26250 | 26250 | 26325 | 26250 | 1440 |
| 373 | 20250306 | 124100 | 25132915175 | 26300 | 26250 | 26300 | 26200 | 1623 |
| 374 | 20250306 | 124000 | 25090361550 | 26250 | 26400 | 26450 | 26250 | 9592 |
| 375 | 20250306 | 123900 | 24838118000 | 26350 | 26550 | 26550 | 26350 | 9101 |
| 376 | 20250306 | 123800 | 24597407500 | 26550 | 26300 | 26700 | 26300 | 8520 |
| 377 | 20250306 | 123700 | 24371285650 | 26300 | 26350 | 26400 | 26300 | 1382 |
| 378 | 20250306 | 123600 | 24334867000 | 26350 | 26350 | 26350 | 26300 | 738 |
| 379 | 20250306 | 123500 | 24315430275 | 26300 | 26350 | 26350 | 26300 | 2666 |
| 380 | 20250306 | 123400 | 24245240225 | 26350 | 26400 | 26400 | 26350 | 522 |
| 381 | 20250306 | 123300 | 24231485275 | 26350 | 26350 | 26400 | 26350 | 758 |
| 382 | 20250306 | 123200 | 24211509650 | 26350 | 26400 | 26425 | 26350 | 752 |
| 383 | 20250306 | 123100 | 24191680000 | 26400 | 26350 | 26450 | 26350 | 2645 |
| 384 | 20250306 | 123000 | 24121961050 | 26350 | 26400 | 26400 | 26350 | 1216 |
| 385 | 20250306 | 122900 | 24089897625 | 26375 | 26350 | 26425 | 26350 | 839 |
| 386 | 20250306 | 122800 | 24067751725 | 26350 | 26400 | 26400 | 26350 | 1308 |
| 387 | 20250306 | 122700 | 24033268475 | 26350 | 26525 | 26550 | 26350 | 1750 |
| 388 | 20250306 | 122600 | 23986984800 | 26525 | 26450 | 26525 | 26425 | 1392 |
| 389 | 20250306 | 122500 | 23950133450 | 26450 | 26400 | 26450 | 26300 | 5881 |
| 390 | 20250306 | 122400 | 23795184750 | 26400 | 26550 | 26600 | 26350 | 9626 |
| 391 | 20250306 | 122300 | 23540498100 | 26550 | 26550 | 26650 | 26500 | 4724 |
| 392 | 20250306 | 122200 | 23415004300 | 26600 | 26650 | 26700 | 26600 | 1449 |
| 393 | 20250306 | 122100 | 23376426400 | 26650 | 26800 | 26850 | 26600 | 10516 |
| 394 | 20250306 | 122000 | 23095862250 | 26800 | 26700 | 26800 | 26650 | 3896 |
| 395 | 20250306 | 121900 | 22991653350 | 26750 | 26650 | 26750 | 26650 | 10614 |
| 396 | 20250306 | 121800 | 22708535500 | 26650 | 26600 | 26650 | 26600 | 903 |
| 397 | 20250306 | 121700 | 22684493825 | 26600 | 26650 | 26650 | 26550 | 1272 |
| 398 | 20250306 | 121600 | 22650660025 | 26650 | 26600 | 26650 | 26550 | 7760 |
| 399 | 20250306 | 121500 | 22444509625 | 26650 | 26650 | 26650 | 26600 | 861 |
| 400 | 20250306 | 121400 | 22421595925 | 26650 | 26650 | 26650 | 26600 | 809 |
| 401 | 20250306 | 121300 | 22400063125 | 26650 | 26600 | 26650 | 26550 | 1787 |
| 402 | 20250306 | 121200 | 22352523425 | 26600 | 26600 | 26600 | 26550 | 236 |
| 403 | 20250306 | 121100 | 22346251375 | 26600 | 26600 | 26600 | 26550 | 97 |
| 404 | 20250306 | 121000 | 22343674725 | 26550 | 26600 | 26650 | 26500 | 642 |
| 405 | 20250306 | 120900 | 22326621775 | 26650 | 26650 | 26650 | 26500 | 5182 |
| 406 | 20250306 | 120800 | 22188954375 | 26650 | 26600 | 26650 | 26550 | 1785 |
| 407 | 20250306 | 120700 | 22141475450 | 26650 | 26650 | 26650 | 26600 | 227 |
| 408 | 20250306 | 120600 | 22135426900 | 26600 | 26600 | 26650 | 26600 | 1835 |
| 409 | 20250306 | 120500 | 22086612250 | 26650 | 26600 | 26650 | 26550 | 1355 |
| 410 | 20250306 | 120400 | 22050557350 | 26650 | 26600 | 26650 | 26575 | 2070 |
| 411 | 20250306 | 120300 | 21995493650 | 26625 | 26700 | 26700 | 26625 | 442 |
| 412 | 20250306 | 120200 | 21983712800 | 26650 | 26750 | 26750 | 26650 | 1402 |
| 413 | 20250306 | 120100 | 21946336325 | 26700 | 26750 | 26750 | 26650 | 642 |
| 414 | 20250306 | 120000 | 21929196925 | 26650 | 26650 | 26750 | 26550 | 2195 |
| 415 | 20250306 | 115900 | 21870712825 | 26600 | 26650 | 26650 | 26600 | 1275 |
| 416 | 20250306 | 115800 | 21836772875 | 26650 | 26550 | 26700 | 26550 | 2640 |
| 417 | 20250306 | 115700 | 21766379925 | 26550 | 26600 | 26650 | 26550 | 1782 |
| 418 | 20250306 | 115600 | 21718987725 | 26600 | 26650 | 26675 | 26600 | 1586 |
| 419 | 20250306 | 115500 | 21676725800 | 26650 | 26700 | 26725 | 26650 | 2457 |
| 420 | 20250306 | 115400 | 21611138325 | 26700 | 26750 | 26750 | 26700 | 3639 |
| 421 | 20250306 | 115300 | 21513937175 | 26700 | 26650 | 26725 | 26650 | 2738 |
| 422 | 20250306 | 115200 | 21440866400 | 26700 | 26600 | 26700 | 26550 | 5266 |
| 423 | 20250306 | 115100 | 21300786725 | 26650 | 26750 | 26800 | 26600 | 11447 |
| 424 | 20250306 | 115000 | 20995051500 | 26750 | 26700 | 26750 | 26700 | 1754 |
| 425 | 20250306 | 114900 | 20948164800 | 26750 | 26650 | 26750 | 26600 | 4323 |
| 426 | 20250306 | 114800 | 20832804625 | 26650 | 26650 | 26700 | 26600 | 2705 |
| 427 | 20250306 | 114700 | 20760715700 | 26650 | 26700 | 26700 | 26600 | 6508 |
| 428 | 20250306 | 114600 | 20587278600 | 26700 | 26700 | 26700 | 26650 | 4019 |
| 429 | 20250306 | 114500 | 20479986550 | 26650 | 26600 | 26700 | 26600 | 2803 |
| 430 | 20250306 | 114400 | 20405220325 | 26600 | 26650 | 26700 | 26550 | 7398 |
| 431 | 20250306 | 114300 | 20208128700 | 26650 | 26650 | 26650 | 26600 | 4071 |
| 432 | 20250306 | 114200 | 20099646400 | 26650 | 26600 | 26650 | 26575 | 6521 |
| 433 | 20250306 | 114100 | 19925978175 | 26600 | 26500 | 26600 | 26450 | 7901 |
| 434 | 20250306 | 114000 | 19716296975 | 26450 | 26400 | 26500 | 26350 | 2348 |
| 435 | 20250306 | 113900 | 19654269525 | 26450 | 26500 | 26550 | 26450 | 5872 |
| 436 | 20250306 | 113800 | 19498751825 | 26500 | 26350 | 26500 | 26350 | 6018 |
| 437 | 20250306 | 113700 | 19339769475 | 26350 | 26275 | 26350 | 26250 | 625 |
| 438 | 20250306 | 113600 | 19323326525 | 26250 | 26200 | 26300 | 26200 | 842 |
| 439 | 20250306 | 113500 | 19301252025 | 26200 | 26250 | 26250 | 26200 | 1069 |
| 440 | 20250306 | 113400 | 19273191675 | 26300 | 26350 | 26350 | 26300 | 1391 |
| 441 | 20250306 | 113300 | 19236593925 | 26300 | 26300 | 26350 | 26300 | 296 |
| 442 | 20250306 | 113200 | 19228807075 | 26350 | 26350 | 26350 | 26300 | 1380 |
| 443 | 20250306 | 113100 | 19192449650 | 26350 | 26450 | 26450 | 26300 | 1400 |
| 444 | 20250306 | 113000 | 19155567850 | 26400 | 26300 | 26450 | 26300 | 8431 |
| 445 | 20250306 | 112900 | 18933124650 | 26300 | 26300 | 26400 | 26300 | 3708 |
| 446 | 20250306 | 112800 | 18835476400 | 26300 | 26350 | 26350 | 26300 | 3891 |
| 447 | 20250306 | 112700 | 18732993700 | 26350 | 26200 | 26400 | 26100 | 15203 |
| 448 | 20250306 | 112600 | 18333186000 | 26200 | 26175 | 26250 | 26100 | 1900 |
| 449 | 20250306 | 112500 | 18283439700 | 26200 | 26200 | 26200 | 26150 | 1006 |
| 450 | 20250306 | 112400 | 18257096400 | 26200 | 26200 | 26250 | 26150 | 1189 |
| 451 | 20250306 | 112300 | 18225943050 | 26200 | 26200 | 26200 | 26150 | 1112 |
| 452 | 20250306 | 112200 | 18196810250 | 26200 | 26200 | 26200 | 26150 | 1035 |
| 453 | 20250306 | 112100 | 18169707050 | 26200 | 26050 | 26200 | 26050 | 5499 |
| 454 | 20250306 | 112000 | 18026103150 | 26050 | 26050 | 26100 | 26025 | 2713 |
| 455 | 20250306 | 111900 | 17955402750 | 26075 | 26075 | 26075 | 26050 | 69 |
| 456 | 20250306 | 111800 | 17953605100 | 26050 | 26050 | 26100 | 26050 | 2052 |
| 457 | 20250306 | 111700 | 17900070200 | 26050 | 26050 | 26050 | 26000 | 198 |
| 458 | 20250306 | 111600 | 17894918050 | 26050 | 26050 | 26100 | 26050 | 452 |
| 459 | 20250306 | 111500 | 17883135300 | 26050 | 26050 | 26100 | 26050 | 913 |
| 460 | 20250306 | 111400 | 17859350050 | 26050 | 26100 | 26100 | 26050 | 532 |
| 461 | 20250306 | 111300 | 17845480450 | 26100 | 26075 | 26100 | 26050 | 234 |
| 462 | 20250306 | 111200 | 17839378600 | 26050 | 26025 | 26100 | 26000 | 1074 |
| 463 | 20250306 | 111100 | 17811401750 | 26025 | 26075 | 26100 | 26000 | 826 |
| 464 | 20250306 | 111000 | 17789890650 | 26050 | 26050 | 26100 | 26000 | 1610 |
| 465 | 20250306 | 110900 | 17747948150 | 26050 | 26000 | 26100 | 26000 | 2345 |
| 466 | 20250306 | 110800 | 17686882850 | 25950 | 26000 | 26050 | 25950 | 662 |
| 467 | 20250306 | 110700 | 17669679950 | 26000 | 25950 | 26000 | 25950 | 2041 |
| 468 | 20250306 | 110600 | 17616641200 | 25900 | 25950 | 25950 | 25900 | 365 |
| 469 | 20250306 | 110500 | 17607184950 | 25900 | 25900 | 25950 | 25850 | 1143 |
| 470 | 20250306 | 110400 | 17577572950 | 25900 | 25950 | 25950 | 25900 | 204 |
| 471 | 20250306 | 110300 | 17572287900 | 25950 | 25850 | 25950 | 25850 | 2287 |
| 472 | 20250306 | 110200 | 17513051250 | 25850 | 25875 | 25900 | 25850 | 673 |
| 473 | 20250306 | 110100 | 17495643375 | 25875 | 25850 | 25900 | 25850 | 570 |
| 474 | 20250306 | 110000 | 17480905450 | 25900 | 25850 | 25900 | 25850 | 1314 |
| 475 | 20250306 | 105900 | 17446931350 | 25850 | 25875 | 25900 | 25850 | 509 |
| 476 | 20250306 | 105800 | 17433767050 | 25900 | 25850 | 25900 | 25850 | 450 |
| 477 | 20250306 | 105700 | 17422133050 | 25850 | 25850 | 25900 | 25850 | 662 |
| 478 | 20250306 | 105600 | 17405005850 | 25900 | 25850 | 25900 | 25800 | 1883 |
| 479 | 20250306 | 105500 | 17356393750 | 25800 | 25850 | 25850 | 25800 | 1388 |
| 480 | 20250306 | 105400 | 17320518650 | 25850 | 25900 | 25900 | 25850 | 2795 |
| 481 | 20250306 | 105300 | 17248266075 | 25900 | 25850 | 25900 | 25850 | 1006 |
| 482 | 20250306 | 105200 | 17222252025 | 25850 | 25900 | 25900 | 25850 | 296 |
| 483 | 20250306 | 105100 | 17214593925 | 25900 | 25900 | 25950 | 25900 | 1242 |
| 484 | 20250306 | 105000 | 17182424275 | 25950 | 25900 | 25950 | 25900 | 769 |
| 485 | 20250306 | 104900 | 17162507125 | 25950 | 26000 | 26000 | 25900 | 917 |
| 486 | 20250306 | 104800 | 17138692875 | 26000 | 26000 | 26000 | 25900 | 3431 |
| 487 | 20250306 | 104700 | 17049697075 | 25950 | 25950 | 26000 | 25950 | 850 |
| 488 | 20250306 | 104600 | 17027622675 | 26000 | 26000 | 26000 | 25950 | 335 |
| 489 | 20250306 | 104500 | 17018918125 | 26000 | 25950 | 26000 | 25900 | 1818 |
| 490 | 20250306 | 104400 | 16971807425 | 25900 | 25900 | 25950 | 25900 | 981 |
| 491 | 20250306 | 104300 | 16946392200 | 25900 | 25950 | 25950 | 25900 | 344 |
| 492 | 20250306 | 104200 | 16937466125 | 25950 | 25950 | 26000 | 25900 | 1433 |
| 493 | 20250306 | 104100 | 16900281475 | 25950 | 25950 | 26000 | 25950 | 1109 |
| 494 | 20250306 | 104000 | 16871488900 | 25950 | 26050 | 26100 | 25950 | 5271 |
| 495 | 20250306 | 103900 | 16734138375 | 26050 | 25950 | 26075 | 25950 | 1592 |
| 496 | 20250306 | 103800 | 16692719450 | 26000 | 26000 | 26000 | 25950 | 508 |
| 497 | 20250306 | 103700 | 16679517000 | 26000 | 25950 | 26000 | 25900 | 618 |
| 498 | 20250306 | 103600 | 16663481200 | 25950 | 25950 | 25950 | 25850 | 615 |
| 499 | 20250306 | 103500 | 16647559650 | 25950 | 25850 | 25950 | 25850 | 3448 |
| 500 | 20250306 | 103400 | 16558254700 | 25800 | 25750 | 25850 | 25750 | 987 |
| 501 | 20250306 | 103300 | 16532807500 | 25750 | 25800 | 25850 | 25750 | 5413 |
| 502 | 20250306 | 103200 | 16393186000 | 25800 | 25900 | 25900 | 25800 | 2644 |
| 503 | 20250306 | 103100 | 16324854700 | 25850 | 25850 | 25900 | 25850 | 946 |
| 504 | 20250306 | 103000 | 16300373700 | 25900 | 25900 | 25900 | 25850 | 946 |
| 505 | 20250306 | 102900 | 16275914750 | 25850 | 25900 | 25900 | 25850 | 1249 |
| 506 | 20250306 | 102800 | 16243617200 | 25900 | 25850 | 25900 | 25850 | 699 |
| 507 | 20250306 | 102700 | 16225537550 | 25850 | 25850 | 25900 | 25850 | 1564 |
| 508 | 20250306 | 102600 | 16185105950 | 25850 | 25900 | 25900 | 25850 | 531 |
| 509 | 20250306 | 102500 | 16171361550 | 25900 | 25850 | 25900 | 25800 | 1488 |
| 510 | 20250306 | 102400 | 16132905100 | 25800 | 25850 | 25850 | 25800 | 3553 |
| 511 | 20250306 | 102300 | 16041142950 | 25850 | 25850 | 25850 | 25800 | 1386 |
| 512 | 20250306 | 102200 | 16005358800 | 25800 | 25850 | 25850 | 25800 | 2423 |
| 513 | 20250306 | 102100 | 15942771450 | 25850 | 25900 | 25900 | 25800 | 2627 |
| 514 | 20250306 | 102000 | 15874871850 | 25900 | 25875 | 25900 | 25850 | 861 |
| 515 | 20250306 | 101900 | 15852604050 | 25850 | 25850 | 25900 | 25850 | 2180 |
| 516 | 20250306 | 101800 | 15796230500 | 25850 | 25900 | 26000 | 25850 | 2333 |
| 517 | 20250306 | 101700 | 15735810000 | 25900 | 26000 | 26000 | 25900 | 845 |
| 518 | 20250306 | 101600 | 15713890850 | 25950 | 25950 | 26000 | 25900 | 3519 |
| 519 | 20250306 | 101500 | 15622675200 | 25950 | 26000 | 26050 | 25950 | 4455 |
| 520 | 20250306 | 101400 | 15506882300 | 26000 | 26100 | 26100 | 26000 | 3410 |
| 521 | 20250306 | 101300 | 15418061825 | 26100 | 26150 | 26150 | 26100 | 1182 |
| 522 | 20250306 | 101200 | 15387186475 | 26150 | 26200 | 26250 | 26150 | 1000 |
| 523 | 20250306 | 101100 | 15360998625 | 26250 | 26100 | 26250 | 26100 | 2278 |
| 524 | 20250306 | 101000 | 15301371925 | 26150 | 26100 | 26150 | 26100 | 3102 |
| 525 | 20250306 | 100900 | 15220394775 | 26150 | 26150 | 26150 | 26050 | 615 |
| 526 | 20250306 | 100800 | 15204350775 | 26100 | 26050 | 26100 | 26050 | 507 |
| 527 | 20250306 | 100700 | 15191127275 | 26050 | 26150 | 26150 | 26050 | 2848 |
| 528 | 20250306 | 100600 | 15116798625 | 26150 | 26200 | 26200 | 26150 | 3047 |
| 529 | 20250306 | 100500 | 15037062675 | 26250 | 26200 | 26300 | 26150 | 3673 |
| 530 | 20250306 | 100400 | 14940697725 | 26150 | 26100 | 26250 | 26100 | 2410 |
| 531 | 20250306 | 100300 | 14877584075 | 26100 | 26150 | 26200 | 26050 | 2953 |
| 532 | 20250306 | 100200 | 14800432225 | 26100 | 26100 | 26200 | 26000 | 4039 |
| 533 | 20250306 | 100100 | 14695001000 | 26100 | 26150 | 26200 | 26000 | 5251 |
| 534 | 20250306 | 100000 | 14558023800 | 26200 | 26300 | 26400 | 26150 | 12388 |
| 535 | 20250306 | 095900 | 14232615250 | 26300 | 26000 | 26450 | 26000 | 23949 |
| 536 | 20250306 | 095800 | 13604039800 | 26000 | 25850 | 26000 | 25750 | 7306 |
| 537 | 20250306 | 095700 | 13415019550 | 25750 | 25800 | 25900 | 25650 | 18274 |
| 538 | 20250306 | 095600 | 12944949350 | 25800 | 25900 | 25900 | 25750 | 5993 |
| 539 | 20250306 | 095500 | 12790203850 | 25950 | 25950 | 25950 | 25900 | 1105 |
| 540 | 20250306 | 095400 | 12761559150 | 25950 | 25975 | 26000 | 25900 | 1853 |
| 541 | 20250306 | 095300 | 12713509700 | 25950 | 25950 | 26000 | 25900 | 957 |
| 542 | 20250306 | 095200 | 12688654750 | 26050 | 25800 | 26050 | 25750 | 10283 |
| 543 | 20250306 | 095100 | 12422554400 | 25800 | 25800 | 25850 | 25750 | 4642 |
| 544 | 20250306 | 095000 | 12302784300 | 25800 | 25850 | 25900 | 25800 | 6894 |
| 545 | 20250306 | 094900 | 12124677475 | 25900 | 25900 | 25900 | 25850 | 4417 |
| 546 | 20250306 | 094800 | 12010383150 | 25850 | 25900 | 26000 | 25850 | 6174 |
| 547 | 20250306 | 094700 | 11850425800 | 25950 | 25950 | 25950 | 25900 | 1176 |
| 548 | 20250306 | 094600 | 11819939800 | 25900 | 26000 | 26000 | 25900 | 4244 |
| 549 | 20250306 | 094500 | 11709778850 | 26000 | 25900 | 26000 | 25900 | 3312 |
| 550 | 20250306 | 094400 | 11623884800 | 25900 | 25950 | 26000 | 25900 | 817 |
| 551 | 20250306 | 094300 | 11602691200 | 25900 | 26000 | 26000 | 25900 | 2050 |
| 552 | 20250306 | 094200 | 11549496600 | 25950 | 26000 | 26050 | 25900 | 3554 |
| 553 | 20250306 | 094100 | 11457272825 | 26050 | 26000 | 26050 | 26000 | 3838 |
| 554 | 20250306 | 094000 | 11357473975 | 26050 | 26100 | 26100 | 26000 | 3274 |
| 555 | 20250306 | 093900 | 11272247275 | 26050 | 26150 | 26150 | 26050 | 2604 |
| 556 | 20250306 | 093800 | 11204365825 | 26150 | 26100 | 26150 | 26050 | 2106 |
| 557 | 20250306 | 093700 | 11149388475 | 26100 | 25900 | 26100 | 25875 | 2582 |
| 558 | 20250306 | 093600 | 11082319950 | 25875 | 25850 | 25900 | 25850 | 2566 |
| 559 | 20250306 | 093500 | 11015969850 | 25900 | 25950 | 25975 | 25800 | 18618 |
| 560 | 20250306 | 093400 | 10534237975 | 25950 | 25950 | 25950 | 25900 | 5015 |
| 561 | 20250306 | 093300 | 10404227225 | 25950 | 25950 | 26000 | 25900 | 4286 |
| 562 | 20250306 | 093200 | 10292989075 | 25950 | 25950 | 26000 | 25900 | 2799 |
| 563 | 20250306 | 093100 | 10220337425 | 25900 | 26150 | 26150 | 25900 | 15036 |
| 564 | 20250306 | 093000 | 9829216400 | 26100 | 26300 | 26300 | 26100 | 5454 |
| 565 | 20250306 | 092900 | 9686385075 | 26250 | 26300 | 26350 | 26250 | 3464 |
| 566 | 20250306 | 092800 | 9595278225 | 26350 | 26250 | 26350 | 26250 | 937 |
| 567 | 20250306 | 092700 | 9570642825 | 26250 | 26250 | 26300 | 26200 | 2111 |
| 568 | 20250306 | 092600 | 9515243575 | 26250 | 26150 | 26250 | 26100 | 3053 |
| 569 | 20250306 | 092500 | 9435279700 | 26150 | 26300 | 26400 | 26150 | 6541 |
| 570 | 20250306 | 092400 | 9263672100 | 26300 | 26500 | 26500 | 26300 | 3834 |
| 571 | 20250306 | 092300 | 9162402900 | 26450 | 26500 | 26650 | 26450 | 8944 |
| 572 | 20250306 | 092200 | 8925085575 | 26500 | 26250 | 26600 | 26150 | 18039 |
| 573 | 20250306 | 092100 | 8448104825 | 26250 | 26250 | 26300 | 26150 | 3812 |
| 574 | 20250306 | 092000 | 8348096625 | 26250 | 26275 | 26300 | 26200 | 4953 |
| 575 | 20250306 | 091900 | 8218030000 | 26275 | 26100 | 26300 | 26100 | 4687 |
| 576 | 20250306 | 091800 | 8095053400 | 26100 | 26200 | 26250 | 26050 | 8055 |
| 577 | 20250306 | 091700 | 7884365100 | 26250 | 26200 | 26250 | 26150 | 5539 |
| 578 | 20250306 | 091600 | 7739046850 | 26250 | 26250 | 26300 | 26150 | 10871 |
| 579 | 20250306 | 091500 | 7453971700 | 26250 | 25950 | 26250 | 25950 | 8116 |
| 580 | 20250306 | 091400 | 7241938350 | 26000 | 25950 | 26000 | 25900 | 3740 |
| 581 | 20250306 | 091300 | 7144849000 | 25950 | 25850 | 26000 | 25850 | 4878 |
| 582 | 20250306 | 091200 | 7018527250 | 25900 | 25900 | 25950 | 25850 | 3420 |
| 583 | 20250306 | 091100 | 6929882800 | 25950 | 25850 | 26100 | 25800 | 9037 |
| 584 | 20250306 | 091000 | 6695096000 | 25900 | 25950 | 26000 | 25800 | 11178 |
| 585 | 20250306 | 090900 | 6406054900 | 26000 | 26050 | 26100 | 25950 | 6879 |
| 586 | 20250306 | 090800 | 6227124400 | 25950 | 25950 | 26000 | 25850 | 11798 |
| 587 | 20250306 | 090700 | 5921268175 | 25950 | 25850 | 26050 | 25750 | 12753 |
| 588 | 20250306 | 090600 | 5591559575 | 25850 | 25850 | 26150 | 25800 | 18279 |
| 589 | 20250306 | 090500 | 5117729150 | 25850 | 26000 | 26100 | 25800 | 30376 |
| 590 | 20250306 | 090400 | 4330297725 | 26050 | 26075 | 26200 | 26050 | 16657 |
| 591 | 20250306 | 090300 | 3895562325 | 26075 | 26100 | 26200 | 26050 | 7860 |
| 592 | 20250306 | 090200 | 3690507100 | 26150 | 26000 | 26200 | 25900 | 18505 |
| 593 | 20250306 | 090100 | 3208353675 | 25950 | 26450 | 26450 | 25650 | 60113 |
| 594 | 20250306 | 090000 | 1642540300 | 26450 | 26500 | 26500 | 26000 | 60806 |