34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 192500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 6012 |
| 3 | 20250306 | 192400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20250306 | 192300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20250306 | 192200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20250306 | 192100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20250306 | 192000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20250306 | 191900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20250306 | 191800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20250306 | 191700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20250306 | 191600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20250306 | 191500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20250306 | 191400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20250306 | 191300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20250306 | 191200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20250306 | 191100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20250306 | 191000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20250306 | 190900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20250306 | 190800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20250306 | 190700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20250306 | 190600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20250306 | 190500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20250306 | 190400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20250306 | 190300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20250306 | 190200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20250306 | 190100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20250306 | 190000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20250306 | 185900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20250306 | 185800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20250306 | 185700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20250306 | 185600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20250306 | 185500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 6012 |
| 33 | 20250306 | 185400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20250306 | 185300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20250306 | 185200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20250306 | 185100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20250306 | 185000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20250306 | 184900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20250306 | 184800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20250306 | 184700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20250306 | 184600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20250306 | 184500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20250306 | 184400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20250306 | 184300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20250306 | 184200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20250306 | 184100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20250306 | 184000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20250306 | 183900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20250306 | 183800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20250306 | 183700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20250306 | 183600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20250306 | 183500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20250306 | 183400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20250306 | 183300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20250306 | 183200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20250306 | 183100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20250306 | 183000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20250306 | 182900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20250306 | 182800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20250306 | 182700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20250306 | 182600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20250306 | 182500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 6012 |
| 63 | 20250306 | 182400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20250306 | 182300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20250306 | 182200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20250306 | 182100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20250306 | 182000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20250306 | 181900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20250306 | 181800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20250306 | 181700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20250306 | 181600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20250306 | 181500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20250306 | 181400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20250306 | 181300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20250306 | 181200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20250306 | 181100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20250306 | 181000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20250306 | 180900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20250306 | 180800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20250306 | 180700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20250306 | 180600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20250306 | 180500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20250306 | 180400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20250306 | 180300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20250306 | 180200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20250306 | 180100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20250306 | 180000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20250306 | 175900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20250306 | 175800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20250306 | 175700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20250306 | 175600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20250306 | 175500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 6012 |
| 93 | 20250306 | 175400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20250306 | 175300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20250306 | 175200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20250306 | 175100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20250306 | 175000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20250306 | 174900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20250306 | 174800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20250306 | 174700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20250306 | 174600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20250306 | 174500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20250306 | 174400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20250306 | 174300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20250306 | 174200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20250306 | 174100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20250306 | 174000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20250306 | 173900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20250306 | 173800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20250306 | 173700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20250306 | 173600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20250306 | 173500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20250306 | 173400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20250306 | 173300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20250306 | 173200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20250306 | 173100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20250306 | 173000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20250306 | 172900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20250306 | 172800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20250306 | 172700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20250306 | 172600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20250306 | 172500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 6012 |
| 123 | 20250306 | 172400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20250306 | 172300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20250306 | 172200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20250306 | 172100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20250306 | 172000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20250306 | 171900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20250306 | 171800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20250306 | 171700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20250306 | 171600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20250306 | 171500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20250306 | 171400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20250306 | 171300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20250306 | 171200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20250306 | 171100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20250306 | 171000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20250306 | 170900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20250306 | 170800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20250306 | 170700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20250306 | 170600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20250306 | 170500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20250306 | 170400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20250306 | 170300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20250306 | 170200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20250306 | 170100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20250306 | 170000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20250306 | 165900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20250306 | 165800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20250306 | 165700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20250306 | 165600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20250306 | 165500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 6012 |
| 153 | 20250306 | 165400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20250306 | 165300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20250306 | 165200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20250306 | 165100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20250306 | 165000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20250306 | 164900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20250306 | 164800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20250306 | 164700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20250306 | 164600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20250306 | 164500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20250306 | 164400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20250306 | 164300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20250306 | 164200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20250306 | 164100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20250306 | 164000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20250306 | 163900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20250306 | 163800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20250306 | 163700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20250306 | 163600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20250306 | 163500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20250306 | 163400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20250306 | 163300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20250306 | 163200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20250306 | 163100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20250306 | 163000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20250306 | 162900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20250306 | 162800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20250306 | 162700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20250306 | 162600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20250306 | 162500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 6012 |
| 183 | 20250306 | 162400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20250306 | 162300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20250306 | 162200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20250306 | 162100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20250306 | 162000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20250306 | 161900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20250306 | 161800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20250306 | 161700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20250306 | 161600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20250306 | 161500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20250306 | 161400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20250306 | 161300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20250306 | 161200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20250306 | 161100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20250306 | 161000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20250306 | 160900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20250306 | 160800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20250306 | 160700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20250306 | 160600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 202 | 20250306 | 160500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 203 | 20250306 | 160400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20250306 | 160300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 205 | 20250306 | 160200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20250306 | 160100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20250306 | 160000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 208 | 20250306 | 155900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 209 | 20250306 | 155800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 210 | 20250306 | 155700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 211 | 20250306 | 155600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 212 | 20250306 | 155500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 6012 |
| 213 | 20250306 | 155400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 214 | 20250306 | 155300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 215 | 20250306 | 155200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 216 | 20250306 | 155100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 217 | 20250306 | 155000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 218 | 20250306 | 154900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 219 | 20250306 | 154800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 220 | 20250306 | 154700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 221 | 20250306 | 154600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 222 | 20250306 | 154500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 223 | 20250306 | 154400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 224 | 20250306 | 154300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 225 | 20250306 | 154200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 226 | 20250306 | 154100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 227 | 20250306 | 154000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 228 | 20250306 | 153900 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20250306 | 153800 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 230 | 20250306 | 153700 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 231 | 20250306 | 153600 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 232 | 20250306 | 153500 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 233 | 20250306 | 153400 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 234 | 20250306 | 153300 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 235 | 20250306 | 153200 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 236 | 20250306 | 153100 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 237 | 20250306 | 153000 | 12370086600 | 29300 | 29300 | 29300 | 29300 | 6012 |
| 238 | 20250306 | 152900 | 12193935000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 239 | 20250306 | 152800 | 12193935000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 240 | 20250306 | 152700 | 12193935000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 241 | 20250306 | 152600 | 12193935000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 242 | 20250306 | 152500 | 12193935000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 243 | 20250306 | 152400 | 12193935000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 244 | 20250306 | 152300 | 12193935000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 245 | 20250306 | 152200 | 12193935000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 246 | 20250306 | 152100 | 12193935000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 247 | 20250306 | 152000 | 12193935000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 248 | 20250306 | 151900 | 12193935000 | 29350 | 29200 | 29350 | 29200 | 2302 |
| 249 | 20250306 | 151800 | 12126600750 | 29250 | 29200 | 29250 | 29200 | 841 |
| 250 | 20250306 | 151700 | 12102024200 | 29200 | 29200 | 29250 | 29200 | 324 |
| 251 | 20250306 | 151600 | 12092563350 | 29200 | 29150 | 29250 | 29100 | 615 |
| 252 | 20250306 | 151500 | 12074632650 | 29150 | 29150 | 29250 | 29100 | 479 |
| 253 | 20250306 | 151400 | 12060680900 | 29150 | 29150 | 29200 | 29100 | 1112 |
| 254 | 20250306 | 151300 | 12028284550 | 29150 | 29250 | 29250 | 29150 | 549 |
| 255 | 20250306 | 151200 | 12012231600 | 29250 | 29250 | 29250 | 29200 | 432 |
| 256 | 20250306 | 151100 | 11999605800 | 29250 | 29200 | 29300 | 29200 | 1120 |
| 257 | 20250306 | 151000 | 11966869700 | 29200 | 29250 | 29250 | 29100 | 829 |
| 258 | 20250306 | 150900 | 11942644050 | 29250 | 29000 | 29250 | 29000 | 64 |
| 259 | 20250306 | 150800 | 11940787100 | 29250 | 29000 | 29250 | 29000 | 1968 |
| 260 | 20250306 | 150700 | 11883397950 | 29000 | 29000 | 29150 | 29000 | 203 |
| 261 | 20250306 | 150600 | 11877502950 | 29050 | 29100 | 29100 | 28950 | 171 |
| 262 | 20250306 | 150500 | 11872550600 | 29000 | 29000 | 29050 | 28950 | 657 |
| 263 | 20250306 | 150400 | 11853476650 | 29050 | 29150 | 29150 | 28950 | 6874 |
| 264 | 20250306 | 150300 | 11654004150 | 29150 | 29150 | 29150 | 29100 | 1504 |
| 265 | 20250306 | 150200 | 11610213750 | 29150 | 29200 | 29250 | 29150 | 4036 |
| 266 | 20250306 | 150100 | 11492424250 | 29250 | 29250 | 29250 | 29250 | 100 |
| 267 | 20250306 | 150000 | 11489499250 | 29250 | 29200 | 29250 | 29200 | 219 |
| 268 | 20250306 | 145900 | 11483094350 | 29250 | 29300 | 29300 | 29200 | 79 |
| 269 | 20250306 | 145800 | 11480783450 | 29250 | 29275 | 29300 | 29250 | 56 |
| 270 | 20250306 | 145700 | 11479144275 | 29250 | 29300 | 29300 | 29250 | 217 |
| 271 | 20250306 | 145600 | 11472796025 | 29250 | 29300 | 29350 | 29250 | 1282 |
| 272 | 20250306 | 145500 | 11435294125 | 29250 | 29200 | 29350 | 29200 | 651 |
| 273 | 20250306 | 145400 | 11416230575 | 29200 | 29200 | 29250 | 29200 | 193 |
| 274 | 20250306 | 145300 | 11410593925 | 29200 | 29300 | 29300 | 29200 | 48 |
| 275 | 20250306 | 145200 | 11409190175 | 29250 | 29350 | 29350 | 29250 | 443 |
| 276 | 20250306 | 145100 | 11396214675 | 29350 | 29300 | 29350 | 29300 | 957 |
| 277 | 20250306 | 145000 | 11368131675 | 29300 | 29200 | 29300 | 29200 | 1234 |
| 278 | 20250306 | 144900 | 11331993400 | 29200 | 29200 | 29250 | 29200 | 439 |
| 279 | 20250306 | 144800 | 11319159550 | 29100 | 29150 | 29200 | 29100 | 503 |
| 280 | 20250306 | 144700 | 11304484550 | 29150 | 29150 | 29250 | 29150 | 1888 |
| 281 | 20250306 | 144600 | 11249334650 | 29250 | 29150 | 29250 | 29150 | 111 |
| 282 | 20250306 | 144500 | 11246093400 | 29150 | 29200 | 29200 | 29100 | 536 |
| 283 | 20250306 | 144400 | 11230480350 | 29200 | 29200 | 29250 | 29200 | 234 |
| 284 | 20250306 | 144300 | 11223646350 | 29200 | 29150 | 29200 | 29100 | 792 |
| 285 | 20250306 | 144200 | 11200552500 | 29200 | 29200 | 29200 | 29150 | 62 |
| 286 | 20250306 | 144100 | 11198743700 | 29200 | 29150 | 29200 | 29150 | 74 |
| 287 | 20250306 | 144000 | 11196585550 | 29150 | 29250 | 29250 | 29150 | 972 |
| 288 | 20250306 | 143900 | 11168234700 | 29250 | 29300 | 29300 | 29200 | 948 |
| 289 | 20250306 | 143800 | 11140507800 | 29350 | 29250 | 29350 | 29250 | 1165 |
| 290 | 20250306 | 143700 | 11106351350 | 29250 | 29200 | 29250 | 29200 | 641 |
| 291 | 20250306 | 143600 | 11087602900 | 29250 | 29250 | 29250 | 29200 | 70 |
| 292 | 20250306 | 143500 | 11085557000 | 29250 | 29200 | 29250 | 29200 | 575 |
| 293 | 20250306 | 143400 | 11068744100 | 29200 | 29250 | 29250 | 29200 | 70 |
| 294 | 20250306 | 143300 | 11066698750 | 29250 | 29200 | 29250 | 29150 | 424 |
| 295 | 20250306 | 143200 | 11054318350 | 29200 | 29150 | 29200 | 29150 | 258 |
| 296 | 20250306 | 143100 | 11046787300 | 29200 | 29150 | 29200 | 29100 | 1190 |
| 297 | 20250306 | 143000 | 11012100500 | 29150 | 29100 | 29150 | 29100 | 1254 |
| 298 | 20250306 | 142900 | 10975589500 | 29100 | 29150 | 29150 | 29050 | 406 |
| 299 | 20250306 | 142800 | 10963774400 | 29150 | 29150 | 29150 | 29050 | 1134 |
| 300 | 20250306 | 142700 | 10930792450 | 29150 | 29100 | 29150 | 29100 | 92 |
| 301 | 20250306 | 142600 | 10928113400 | 29050 | 29100 | 29100 | 29050 | 300 |
| 302 | 20250306 | 142500 | 10919394750 | 29100 | 29150 | 29150 | 29100 | 455 |
| 303 | 20250306 | 142400 | 10906152900 | 29150 | 29100 | 29150 | 29100 | 184 |
| 304 | 20250306 | 142300 | 10900796650 | 29100 | 29100 | 29150 | 29100 | 565 |
| 305 | 20250306 | 142200 | 10884339550 | 29100 | 29050 | 29100 | 29050 | 706 |
| 306 | 20250306 | 142100 | 10863806700 | 29100 | 29100 | 29100 | 29050 | 75 |
| 307 | 20250306 | 142000 | 10861625900 | 29050 | 29000 | 29050 | 28950 | 550 |
| 308 | 20250306 | 141900 | 10845678900 | 29000 | 29050 | 29100 | 28950 | 600 |
| 309 | 20250306 | 141800 | 10828260700 | 29050 | 29050 | 29050 | 29000 | 85 |
| 310 | 20250306 | 141700 | 10825793550 | 29050 | 29100 | 29100 | 29000 | 504 |
| 311 | 20250306 | 141600 | 10811162900 | 29050 | 29100 | 29100 | 29050 | 280 |
| 312 | 20250306 | 141500 | 10803026650 | 29050 | 29050 | 29100 | 29000 | 203 |
| 313 | 20250306 | 141400 | 10797129200 | 29050 | 29100 | 29150 | 29050 | 459 |
| 314 | 20250306 | 141300 | 10783787800 | 29100 | 29100 | 29100 | 29050 | 595 |
| 315 | 20250306 | 141200 | 10766484300 | 29100 | 29100 | 29100 | 29050 | 337 |
| 316 | 20250306 | 141100 | 10756693250 | 29050 | 29050 | 29100 | 29050 | 302 |
| 317 | 20250306 | 141000 | 10747915500 | 29100 | 29100 | 29100 | 29050 | 270 |
| 318 | 20250306 | 140900 | 10740066850 | 29100 | 29050 | 29100 | 29050 | 91 |
| 319 | 20250306 | 140800 | 10737423250 | 29050 | 29050 | 29100 | 29050 | 403 |
| 320 | 20250306 | 140700 | 10725715800 | 29100 | 29150 | 29150 | 29050 | 201 |
| 321 | 20250306 | 140600 | 10719876300 | 29050 | 29150 | 29150 | 29050 | 34 |
| 322 | 20250306 | 140500 | 10718887300 | 29100 | 29150 | 29200 | 29100 | 209 |
| 323 | 20250306 | 140400 | 10712804550 | 29100 | 29100 | 29100 | 29050 | 203 |
| 324 | 20250306 | 140300 | 10706906900 | 29150 | 29100 | 29200 | 29100 | 361 |
| 325 | 20250306 | 140200 | 10696374900 | 29100 | 29050 | 29100 | 29050 | 293 |
| 326 | 20250306 | 140100 | 10687862250 | 29050 | 29150 | 29150 | 29025 | 301 |
| 327 | 20250306 | 140000 | 10679100850 | 29050 | 29100 | 29150 | 29050 | 428 |
| 328 | 20250306 | 135900 | 10666648300 | 29100 | 29150 | 29150 | 29100 | 192 |
| 329 | 20250306 | 135800 | 10661058450 | 29100 | 29050 | 29150 | 29025 | 340 |
| 330 | 20250306 | 135700 | 10651178575 | 29150 | 29000 | 29150 | 29000 | 4179 |
| 331 | 20250306 | 135600 | 10529640525 | 28950 | 28850 | 28950 | 28850 | 684 |
| 332 | 20250306 | 135500 | 10509872575 | 28850 | 28850 | 28900 | 28850 | 224 |
| 333 | 20250306 | 135400 | 10503410025 | 28850 | 28850 | 28900 | 28800 | 698 |
| 334 | 20250306 | 135300 | 10483261825 | 28800 | 28800 | 28850 | 28800 | 242 |
| 335 | 20250306 | 135200 | 10476291675 | 28800 | 28800 | 28850 | 28800 | 259 |
| 336 | 20250306 | 135100 | 10468832075 | 28800 | 28850 | 28850 | 28800 | 543 |
| 337 | 20250306 | 135000 | 10453182025 | 28850 | 28850 | 28900 | 28800 | 262 |
| 338 | 20250306 | 134900 | 10445634175 | 28850 | 28850 | 28900 | 28850 | 376 |
| 339 | 20250306 | 134800 | 10434783625 | 28900 | 28850 | 28900 | 28850 | 723 |
| 340 | 20250306 | 134700 | 10413890475 | 28800 | 28850 | 28900 | 28800 | 1808 |
| 341 | 20250306 | 134600 | 10361752875 | 28900 | 28850 | 28900 | 28850 | 1138 |
| 342 | 20250306 | 134500 | 10328920525 | 28900 | 28750 | 28900 | 28700 | 413 |
| 343 | 20250306 | 134400 | 10317046525 | 28750 | 28700 | 28800 | 28700 | 267 |
| 344 | 20250306 | 134300 | 10309367075 | 28750 | 28700 | 28750 | 28700 | 313 |
| 345 | 20250306 | 134200 | 10300381775 | 28700 | 28700 | 28750 | 28700 | 206 |
| 346 | 20250306 | 134100 | 10294469475 | 28700 | 28700 | 28750 | 28700 | 1300 |
| 347 | 20250306 | 134000 | 10257158925 | 28750 | 28750 | 28750 | 28700 | 1053 |
| 348 | 20250306 | 133900 | 10226907225 | 28750 | 28650 | 28850 | 28650 | 783 |
| 349 | 20250306 | 133800 | 10204455625 | 28650 | 28750 | 28750 | 28600 | 4914 |
| 350 | 20250306 | 133700 | 10063589550 | 28750 | 28800 | 28850 | 28700 | 2355 |
| 351 | 20250306 | 133600 | 9995814200 | 28800 | 28800 | 28850 | 28700 | 1435 |
| 352 | 20250306 | 133500 | 9954484250 | 28800 | 28900 | 28900 | 28700 | 2367 |
| 353 | 20250306 | 133400 | 9886349900 | 28800 | 28700 | 28800 | 28700 | 3584 |
| 354 | 20250306 | 133300 | 9783206450 | 28700 | 28600 | 28700 | 28550 | 1616 |
| 355 | 20250306 | 133200 | 9736896200 | 28600 | 28650 | 28650 | 28550 | 7421 |
| 356 | 20250306 | 133100 | 9524845100 | 28700 | 28600 | 28700 | 28550 | 1085 |
| 357 | 20250306 | 133000 | 9493798500 | 28600 | 28650 | 28700 | 28550 | 3493 |
| 358 | 20250306 | 132900 | 9393825550 | 28650 | 28750 | 28750 | 28650 | 5068 |
| 359 | 20250306 | 132800 | 9248454900 | 28700 | 28750 | 28800 | 28700 | 1761 |
| 360 | 20250306 | 132700 | 9197867450 | 28700 | 28875 | 28900 | 28700 | 4495 |
| 361 | 20250306 | 132600 | 9068545575 | 28900 | 28825 | 28900 | 28825 | 372 |
| 362 | 20250306 | 132500 | 9057820775 | 28850 | 28800 | 28850 | 28750 | 361 |
| 363 | 20250306 | 132400 | 9047421100 | 28800 | 28850 | 28850 | 28800 | 1913 |
| 364 | 20250306 | 132300 | 8992326250 | 28800 | 28900 | 28950 | 28800 | 1072 |
| 365 | 20250306 | 132200 | 8961392000 | 28900 | 28900 | 28925 | 28850 | 1403 |
| 366 | 20250306 | 132100 | 8920865325 | 28900 | 28950 | 29050 | 28850 | 1310 |
| 367 | 20250306 | 132000 | 8882907725 | 28800 | 28900 | 28900 | 28800 | 1294 |
| 368 | 20250306 | 131900 | 8845596525 | 28900 | 28900 | 28900 | 28850 | 3223 |
| 369 | 20250306 | 131800 | 8752580625 | 28900 | 28900 | 28900 | 28900 | 343 |
| 370 | 20250306 | 131700 | 8742667925 | 28900 | 28900 | 29100 | 28900 | 2843 |
| 371 | 20250306 | 131600 | 8660336675 | 28900 | 28950 | 29050 | 28900 | 1374 |
| 372 | 20250306 | 131500 | 8620476625 | 28900 | 28950 | 28950 | 28900 | 456 |
| 373 | 20250306 | 131400 | 8607285575 | 28950 | 28950 | 28950 | 28900 | 106 |
| 374 | 20250306 | 131300 | 8604220575 | 28950 | 29000 | 29050 | 28950 | 151 |
| 375 | 20250306 | 131200 | 8599846675 | 29050 | 29000 | 29050 | 28900 | 583 |
| 376 | 20250306 | 131100 | 8582933775 | 28900 | 28900 | 29050 | 28900 | 1075 |
| 377 | 20250306 | 131000 | 8551776500 | 28900 | 28950 | 28950 | 28900 | 481 |
| 378 | 20250306 | 130900 | 8537875200 | 28900 | 28950 | 28950 | 28900 | 137 |
| 379 | 20250306 | 130800 | 8533915000 | 28950 | 28950 | 29000 | 28900 | 146 |
| 380 | 20250306 | 130700 | 8529692100 | 28950 | 28950 | 29000 | 28900 | 158 |
| 381 | 20250306 | 130600 | 8525122950 | 29000 | 29000 | 29000 | 28950 | 5 |
| 382 | 20250306 | 130500 | 8524978050 | 28950 | 29000 | 29000 | 28950 | 1095 |
| 383 | 20250306 | 130400 | 8493276850 | 29000 | 29050 | 29050 | 29000 | 72 |
| 384 | 20250306 | 130300 | 8491186550 | 29050 | 29000 | 29050 | 29000 | 6 |
| 385 | 20250306 | 130200 | 8491012400 | 29050 | 29000 | 29050 | 28950 | 357 |
| 386 | 20250306 | 130100 | 8480661500 | 29000 | 29000 | 29000 | 29000 | 26 |
| 387 | 20250306 | 130000 | 8479907500 | 29000 | 28950 | 29000 | 28900 | 948 |
| 388 | 20250306 | 125900 | 8452488750 | 28950 | 28950 | 28950 | 28900 | 186 |
| 389 | 20250306 | 125800 | 8447112300 | 28900 | 28950 | 28950 | 28900 | 516 |
| 390 | 20250306 | 125700 | 8432199850 | 28900 | 28900 | 28950 | 28900 | 398 |
| 391 | 20250306 | 125600 | 8420694550 | 28900 | 28900 | 28950 | 28850 | 3574 |
| 392 | 20250306 | 125500 | 8317405950 | 28900 | 28900 | 28950 | 28900 | 263 |
| 393 | 20250306 | 125400 | 8309805200 | 28900 | 28975 | 28975 | 28900 | 1192 |
| 394 | 20250306 | 125300 | 8275302625 | 29000 | 29000 | 29000 | 28950 | 133 |
| 395 | 20250306 | 125200 | 8271450525 | 28950 | 28950 | 29050 | 28950 | 16 |
| 396 | 20250306 | 125100 | 8270987025 | 28950 | 29050 | 29050 | 28925 | 2681 |
| 397 | 20250306 | 125000 | 8193366700 | 29000 | 29050 | 29050 | 29000 | 1145 |
| 398 | 20250306 | 124900 | 8160158150 | 29050 | 29050 | 29050 | 29000 | 88 |
| 399 | 20250306 | 124800 | 8157605950 | 29050 | 29050 | 29100 | 29050 | 395 |
| 400 | 20250306 | 124700 | 8146131150 | 29050 | 29100 | 29100 | 29050 | 36 |
| 401 | 20250306 | 124600 | 8145084000 | 29100 | 29050 | 29100 | 29050 | 312 |
| 402 | 20250306 | 124500 | 8136017450 | 29100 | 29050 | 29100 | 29050 | 92 |
| 403 | 20250306 | 124400 | 8133344600 | 29100 | 29100 | 29100 | 29050 | 145 |
| 404 | 20250306 | 124300 | 8129129300 | 29100 | 29200 | 29200 | 29050 | 899 |
| 405 | 20250306 | 124200 | 8102979750 | 29200 | 29100 | 29200 | 29100 | 153 |
| 406 | 20250306 | 124100 | 8098514050 | 29100 | 29100 | 29100 | 29050 | 283 |
| 407 | 20250306 | 124000 | 8090287450 | 29100 | 29100 | 29100 | 29050 | 730 |
| 408 | 20250306 | 123900 | 8069054600 | 29050 | 29100 | 29100 | 29050 | 312 |
| 409 | 20250306 | 123800 | 8059981200 | 29250 | 29100 | 29250 | 29100 | 1061 |
| 410 | 20250306 | 123700 | 8028990250 | 29100 | 29125 | 29150 | 29100 | 359 |
| 411 | 20250306 | 123600 | 8018542550 | 29100 | 29150 | 29150 | 29100 | 343 |
| 412 | 20250306 | 123500 | 8008560925 | 29150 | 29150 | 29150 | 29150 | 13 |
| 413 | 20250306 | 123400 | 8008181975 | 29150 | 29200 | 29200 | 29150 | 124 |
| 414 | 20250306 | 123300 | 8004567175 | 29200 | 29150 | 29200 | 29150 | 24 |
| 415 | 20250306 | 123200 | 8003866425 | 29250 | 29050 | 29250 | 29050 | 1250 |
| 416 | 20250306 | 123100 | 7967454525 | 29050 | 29050 | 29200 | 29050 | 2427 |
| 417 | 20250306 | 123000 | 7896784975 | 29050 | 29100 | 29100 | 29000 | 429 |
| 418 | 20250306 | 122900 | 7884325675 | 29000 | 29000 | 29100 | 29000 | 402 |
| 419 | 20250306 | 122800 | 7872645175 | 29000 | 29000 | 29100 | 29000 | 578 |
| 420 | 20250306 | 122700 | 7855851725 | 29000 | 29000 | 29050 | 28950 | 813 |
| 421 | 20250306 | 122600 | 7832278325 | 29000 | 29000 | 29100 | 28950 | 6684 |
| 422 | 20250306 | 122500 | 7638446725 | 29000 | 29100 | 29150 | 29000 | 4427 |
| 423 | 20250306 | 122400 | 7509850025 | 29100 | 29100 | 29100 | 29100 | 402 |
| 424 | 20250306 | 122300 | 7498151825 | 29100 | 29100 | 29100 | 29050 | 324 |
| 425 | 20250306 | 122200 | 7488723475 | 29100 | 29100 | 29100 | 29050 | 1691 |
| 426 | 20250306 | 122100 | 7439519025 | 29100 | 29150 | 29150 | 29050 | 2217 |
| 427 | 20250306 | 122000 | 7375005375 | 29150 | 29100 | 29200 | 29100 | 475 |
| 428 | 20250306 | 121900 | 7361159675 | 29150 | 29150 | 29200 | 29100 | 533 |
| 429 | 20250306 | 121800 | 7345617175 | 29150 | 29150 | 29250 | 29100 | 610 |
| 430 | 20250306 | 121700 | 7327809475 | 29100 | 29200 | 29250 | 29100 | 2753 |
| 431 | 20250306 | 121600 | 7247555775 | 29200 | 29200 | 29200 | 29150 | 943 |
| 432 | 20250306 | 121500 | 7220058025 | 29200 | 29250 | 29250 | 29150 | 4923 |
| 433 | 20250306 | 121400 | 7076306050 | 29250 | 29200 | 29250 | 29200 | 171 |
| 434 | 20250306 | 121300 | 7071312700 | 29200 | 29200 | 29350 | 29200 | 396 |
| 435 | 20250306 | 121200 | 7059731200 | 29250 | 29350 | 29350 | 29250 | 3 |
| 436 | 20250306 | 121100 | 7059643250 | 29250 | 29250 | 29400 | 29250 | 379 |
| 437 | 20250306 | 121000 | 7048556000 | 29400 | 29400 | 29400 | 29300 | 148 |
| 438 | 20250306 | 120900 | 7044217600 | 29300 | 29250 | 29300 | 29250 | 675 |
| 439 | 20250306 | 120800 | 7024469450 | 29250 | 29300 | 29300 | 29250 | 1719 |
| 440 | 20250306 | 120700 | 6974186850 | 29300 | 29300 | 29400 | 29300 | 250 |
| 441 | 20250306 | 120600 | 6966861750 | 29300 | 29350 | 29400 | 29300 | 377 |
| 442 | 20250306 | 120500 | 6955793125 | 29300 | 29300 | 29300 | 29300 | 81 |
| 443 | 20250306 | 120400 | 6953419825 | 29300 | 29250 | 29300 | 29250 | 88 |
| 444 | 20250306 | 120300 | 6950845125 | 29300 | 29350 | 29350 | 29300 | 74 |
| 445 | 20250306 | 120200 | 6948674625 | 29350 | 29300 | 29350 | 29300 | 51 |
| 446 | 20250306 | 120100 | 6947177825 | 29350 | 29300 | 29350 | 29300 | 409 |
| 447 | 20250306 | 120000 | 6935184075 | 29350 | 29350 | 29350 | 29250 | 784 |
| 448 | 20250306 | 115900 | 6912214825 | 29350 | 29300 | 29350 | 29250 | 472 |
| 449 | 20250306 | 115800 | 6898387675 | 29250 | 29300 | 29300 | 29250 | 4 |
| 450 | 20250306 | 115700 | 6898270625 | 29300 | 29300 | 29300 | 29250 | 93 |
| 451 | 20250306 | 115600 | 6895547425 | 29300 | 29250 | 29300 | 29250 | 227 |
| 452 | 20250306 | 115500 | 6888896375 | 29300 | 29250 | 29300 | 29250 | 312 |
| 453 | 20250306 | 115400 | 6879754825 | 29250 | 29300 | 29300 | 29250 | 155 |
| 454 | 20250306 | 115300 | 6875221025 | 29300 | 29300 | 29300 | 29300 | 345 |
| 455 | 20250306 | 115200 | 6865112525 | 29300 | 29250 | 29300 | 29250 | 86 |
| 456 | 20250306 | 115100 | 6862596825 | 29300 | 29300 | 29300 | 29300 | 30 |
| 457 | 20250306 | 115000 | 6861717825 | 29300 | 29300 | 29350 | 29300 | 1062 |
| 458 | 20250306 | 114900 | 6830601175 | 29350 | 29350 | 29350 | 29350 | 321 |
| 459 | 20250306 | 114800 | 6821179825 | 29350 | 29300 | 29350 | 29300 | 48 |
| 460 | 20250306 | 114700 | 6819773325 | 29300 | 29350 | 29350 | 29300 | 79 |
| 461 | 20250306 | 114600 | 6817458575 | 29350 | 29350 | 29350 | 29350 | 343 |
| 462 | 20250306 | 114500 | 6807391525 | 29350 | 29350 | 29350 | 29300 | 321 |
| 463 | 20250306 | 114400 | 6797973825 | 29350 | 29300 | 29350 | 29300 | 88 |
| 464 | 20250306 | 114300 | 6795394925 | 29350 | 29300 | 29350 | 29300 | 621 |
| 465 | 20250306 | 114200 | 6777199575 | 29350 | 29350 | 29400 | 29300 | 61 |
| 466 | 20250306 | 114100 | 6775410675 | 29350 | 29400 | 29400 | 29300 | 192 |
| 467 | 20250306 | 114000 | 6769781500 | 29400 | 29400 | 29400 | 29350 | 258 |
| 468 | 20250306 | 113900 | 6762203650 | 29400 | 29400 | 29400 | 29400 | 45 |
| 469 | 20250306 | 113800 | 6760880650 | 29350 | 29300 | 29350 | 29300 | 140 |
| 470 | 20250306 | 113700 | 6756775300 | 29350 | 29400 | 29400 | 29350 | 180 |
| 471 | 20250306 | 113600 | 6751483450 | 29350 | 29300 | 29400 | 29300 | 414 |
| 472 | 20250306 | 113500 | 6739341300 | 29300 | 29300 | 29300 | 29250 | 144 |
| 473 | 20250306 | 113400 | 6735125750 | 29300 | 29300 | 29300 | 29250 | 92 |
| 474 | 20250306 | 113300 | 6732432950 | 29350 | 29350 | 29350 | 29300 | 111 |
| 475 | 20250306 | 113200 | 6729178850 | 29350 | 29300 | 29350 | 29300 | 98 |
| 476 | 20250306 | 113100 | 6726306100 | 29300 | 29300 | 29350 | 29300 | 540 |
| 477 | 20250306 | 113000 | 6710484050 | 29300 | 29300 | 29300 | 29250 | 443 |
| 478 | 20250306 | 112900 | 6697517875 | 29300 | 29300 | 29300 | 29250 | 171 |
| 479 | 20250306 | 112800 | 6692515025 | 29250 | 29250 | 29300 | 29250 | 151 |
| 480 | 20250306 | 112700 | 6688096925 | 29250 | 29300 | 29300 | 29250 | 611 |
| 481 | 20250306 | 112600 | 6670225075 | 29300 | 29250 | 29300 | 29250 | 140 |
| 482 | 20250306 | 112500 | 6666130025 | 29300 | 29250 | 29300 | 29250 | 150 |
| 483 | 20250306 | 112400 | 6661741325 | 29250 | 29200 | 29250 | 29200 | 595 |
| 484 | 20250306 | 112300 | 6644342775 | 29250 | 29350 | 29350 | 29150 | 1500 |
| 485 | 20250306 | 112200 | 6600556125 | 29200 | 29150 | 29250 | 29150 | 2850 |
| 486 | 20250306 | 112100 | 6517322025 | 29150 | 29250 | 29250 | 29150 | 1012 |
| 487 | 20250306 | 112000 | 6487775175 | 29250 | 29250 | 29250 | 29225 | 527 |
| 488 | 20250306 | 111900 | 6472360450 | 29250 | 29250 | 29250 | 29200 | 393 |
| 489 | 20250306 | 111800 | 6460868900 | 29200 | 29250 | 29250 | 29200 | 3232 |
| 490 | 20250306 | 111700 | 6366489100 | 29200 | 29350 | 29350 | 29200 | 6414 |
| 491 | 20250306 | 111600 | 6178710575 | 29350 | 29400 | 29400 | 29350 | 2959 |
| 492 | 20250306 | 111500 | 6091861625 | 29400 | 29350 | 29450 | 29350 | 567 |
| 493 | 20250306 | 111400 | 6075191875 | 29350 | 29400 | 29400 | 29350 | 563 |
| 494 | 20250306 | 111300 | 6058661450 | 29400 | 29400 | 29400 | 29400 | 623 |
| 495 | 20250306 | 111200 | 6040345250 | 29400 | 29350 | 29450 | 29350 | 1711 |
| 496 | 20250306 | 111100 | 5990072250 | 29400 | 29400 | 29400 | 29400 | 740 |
| 497 | 20250306 | 111000 | 5968316250 | 29400 | 29400 | 29400 | 29350 | 2366 |
| 498 | 20250306 | 110900 | 5898763200 | 29400 | 29450 | 29450 | 29400 | 924 |
| 499 | 20250306 | 110800 | 5871597450 | 29400 | 29450 | 29450 | 29400 | 373 |
| 500 | 20250306 | 110700 | 5860628950 | 29400 | 29450 | 29500 | 29400 | 1027 |
| 501 | 20250306 | 110600 | 5830386400 | 29450 | 29500 | 29600 | 29450 | 4336 |
| 502 | 20250306 | 110500 | 5702458500 | 29500 | 29500 | 29600 | 29500 | 506 |
| 503 | 20250306 | 110400 | 5687514450 | 29500 | 29550 | 29550 | 29500 | 936 |
| 504 | 20250306 | 110300 | 5659857150 | 29550 | 29550 | 29600 | 29550 | 631 |
| 505 | 20250306 | 110200 | 5641204500 | 29550 | 29550 | 29650 | 29550 | 361 |
| 506 | 20250306 | 110100 | 5630529150 | 29550 | 29550 | 29650 | 29550 | 103 |
| 507 | 20250306 | 110000 | 5627483150 | 29550 | 29700 | 29700 | 29550 | 1654 |
| 508 | 20250306 | 105900 | 5578477700 | 29650 | 29800 | 29800 | 29650 | 2162 |
| 509 | 20250306 | 105800 | 5514170150 | 29800 | 29800 | 29800 | 29750 | 151 |
| 510 | 20250306 | 105700 | 5509674000 | 29750 | 29750 | 29750 | 29750 | 203 |
| 511 | 20250306 | 105600 | 5503634750 | 29800 | 29800 | 29850 | 29750 | 585 |
| 512 | 20250306 | 105500 | 5486205150 | 29750 | 29800 | 29850 | 29750 | 256 |
| 513 | 20250306 | 105400 | 5478570300 | 29850 | 29750 | 29850 | 29750 | 1181 |
| 514 | 20250306 | 105300 | 5443375950 | 29750 | 29750 | 29750 | 29750 | 101 |
| 515 | 20250306 | 105200 | 5440371200 | 29750 | 29800 | 29800 | 29750 | 217 |
| 516 | 20250306 | 105100 | 5433915050 | 29800 | 29750 | 29800 | 29750 | 654 |
| 517 | 20250306 | 105000 | 5414447350 | 29750 | 29700 | 29750 | 29700 | 15 |
| 518 | 20250306 | 104900 | 5414001250 | 29700 | 29650 | 29700 | 29650 | 89 |
| 519 | 20250306 | 104800 | 5411361850 | 29750 | 29650 | 29750 | 29650 | 154 |
| 520 | 20250306 | 104700 | 5406782350 | 29650 | 29650 | 29700 | 29650 | 131 |
| 521 | 20250306 | 104600 | 5402893250 | 29600 | 29650 | 29650 | 29600 | 685 |
| 522 | 20250306 | 104500 | 5382603150 | 29550 | 29600 | 29750 | 29550 | 807 |
| 523 | 20250306 | 104400 | 5358721000 | 29600 | 29750 | 29750 | 29600 | 2986 |
| 524 | 20250306 | 104300 | 5270293350 | 29750 | 29750 | 29750 | 29650 | 779 |
| 525 | 20250306 | 104200 | 5247147550 | 29750 | 29700 | 29750 | 29700 | 316 |
| 526 | 20250306 | 104100 | 5237760100 | 29750 | 29750 | 29750 | 29750 | 295 |
| 527 | 20250306 | 104000 | 5228983850 | 29750 | 29700 | 29750 | 29700 | 747 |
| 528 | 20250306 | 103900 | 5206782050 | 29650 | 29750 | 29750 | 29650 | 182 |
| 529 | 20250306 | 103800 | 5201383250 | 29750 | 29650 | 29800 | 29650 | 174 |
| 530 | 20250306 | 103700 | 5196204850 | 29650 | 29650 | 29800 | 29600 | 1637 |
| 531 | 20250306 | 103600 | 5147551250 | 29550 | 29600 | 29650 | 29550 | 111 |
| 532 | 20250306 | 103500 | 5144261100 | 29550 | 29550 | 29600 | 29550 | 650 |
| 533 | 20250306 | 103400 | 5125048950 | 29600 | 29600 | 29600 | 29550 | 718 |
| 534 | 20250306 | 103300 | 5103819900 | 29600 | 29600 | 29600 | 29600 | 22 |
| 535 | 20250306 | 103200 | 5103168700 | 29550 | 29650 | 29650 | 29550 | 245 |
| 536 | 20250306 | 103100 | 5095916650 | 29650 | 29600 | 29650 | 29600 | 57 |
| 537 | 20250306 | 103000 | 5094227500 | 29600 | 29600 | 29600 | 29600 | 159 |
| 538 | 20250306 | 102900 | 5089521100 | 29600 | 29550 | 29600 | 29550 | 130 |
| 539 | 20250306 | 102800 | 5085673250 | 29550 | 29550 | 29600 | 29550 | 147 |
| 540 | 20250306 | 102700 | 5081326300 | 29600 | 29600 | 29600 | 29600 | 46 |
| 541 | 20250306 | 102600 | 5079964700 | 29600 | 29600 | 29600 | 29600 | 148 |
| 542 | 20250306 | 102500 | 5075583900 | 29600 | 29650 | 29650 | 29600 | 3536 |
| 543 | 20250306 | 102400 | 4970916200 | 29650 | 29650 | 29700 | 29650 | 414 |
| 544 | 20250306 | 102300 | 4958639750 | 29650 | 29700 | 29700 | 29650 | 789 |
| 545 | 20250306 | 102200 | 4935218850 | 29650 | 29600 | 29650 | 29600 | 247 |
| 546 | 20250306 | 102100 | 4927897850 | 29650 | 29650 | 29650 | 29650 | 425 |
| 547 | 20250306 | 102000 | 4915296600 | 29550 | 29600 | 29600 | 29550 | 78 |
| 548 | 20250306 | 101900 | 4912991450 | 29600 | 29600 | 29600 | 29600 | 179 |
| 549 | 20250306 | 101800 | 4907693050 | 29600 | 29600 | 29650 | 29600 | 122 |
| 550 | 20250306 | 101700 | 4904079700 | 29600 | 29600 | 29600 | 29600 | 279 |
| 551 | 20250306 | 101600 | 4895821300 | 29600 | 29600 | 29600 | 29550 | 197 |
| 552 | 20250306 | 101500 | 4889993750 | 29600 | 29550 | 29600 | 29550 | 74 |
| 553 | 20250306 | 101400 | 4887804350 | 29550 | 29600 | 29600 | 29550 | 122 |
| 554 | 20250306 | 101300 | 4884198150 | 29550 | 29550 | 29550 | 29550 | 333 |
| 555 | 20250306 | 101200 | 4874358000 | 29550 | 29500 | 29600 | 29500 | 63 |
| 556 | 20250306 | 101100 | 4872498550 | 29500 | 29550 | 29550 | 29500 | 560 |
| 557 | 20250306 | 101000 | 4855954650 | 29500 | 29450 | 29500 | 29450 | 321 |
| 558 | 20250306 | 100900 | 4846487750 | 29500 | 29450 | 29500 | 29450 | 182 |
| 559 | 20250306 | 100800 | 4841126800 | 29450 | 29500 | 29500 | 29450 | 1041 |
| 560 | 20250306 | 100700 | 4810427100 | 29500 | 29450 | 29500 | 29400 | 1356 |
| 561 | 20250306 | 100600 | 4770492400 | 29450 | 29400 | 29450 | 29400 | 713 |
| 562 | 20250306 | 100500 | 4749502100 | 29400 | 29450 | 29450 | 29400 | 609 |
| 563 | 20250306 | 100400 | 4731592650 | 29400 | 29450 | 29450 | 29400 | 404 |
| 564 | 20250306 | 100300 | 4719707400 | 29450 | 29450 | 29450 | 29400 | 525 |
| 565 | 20250306 | 100200 | 4704258000 | 29400 | 29400 | 29450 | 29400 | 340 |
| 566 | 20250306 | 100100 | 4694261950 | 29400 | 29450 | 29450 | 29400 | 128 |
| 567 | 20250306 | 100000 | 4690497900 | 29400 | 29450 | 29450 | 29400 | 456 |
| 568 | 20250306 | 095900 | 4677089100 | 29400 | 29500 | 29500 | 29400 | 229 |
| 569 | 20250306 | 095800 | 4670347725 | 29450 | 29475 | 29500 | 29400 | 229 |
| 570 | 20250306 | 095700 | 4663606775 | 29550 | 29550 | 29550 | 29400 | 1165 |
| 571 | 20250306 | 095600 | 4629276825 | 29600 | 29550 | 29600 | 29450 | 1891 |
| 572 | 20250306 | 095500 | 4573428375 | 29500 | 29500 | 29550 | 29500 | 645 |
| 573 | 20250306 | 095400 | 4554400625 | 29500 | 29550 | 29600 | 29500 | 1643 |
| 574 | 20250306 | 095300 | 4505851375 | 29600 | 29600 | 29600 | 29600 | 604 |
| 575 | 20250306 | 095200 | 4487972975 | 29650 | 29650 | 29700 | 29600 | 289 |
| 576 | 20250306 | 095100 | 4479407025 | 29750 | 29700 | 29750 | 29600 | 5125 |
| 577 | 20250306 | 095000 | 4327679125 | 29700 | 29600 | 29700 | 29600 | 360 |
| 578 | 20250306 | 094900 | 4316994300 | 29600 | 29750 | 29750 | 29600 | 211 |
| 579 | 20250306 | 094800 | 4310737650 | 29750 | 29800 | 29800 | 29700 | 4637 |
| 580 | 20250306 | 094700 | 4172819700 | 29800 | 29800 | 29800 | 29800 | 512 |
| 581 | 20250306 | 094600 | 4157562100 | 29750 | 29700 | 29800 | 29650 | 4496 |
| 582 | 20250306 | 094500 | 4023773750 | 29700 | 29650 | 29750 | 29650 | 1242 |
| 583 | 20250306 | 094400 | 3986884000 | 29650 | 29600 | 29650 | 29550 | 708 |
| 584 | 20250306 | 094300 | 3965922600 | 29600 | 29550 | 29650 | 29550 | 576 |
| 585 | 20250306 | 094200 | 3948897200 | 29550 | 29550 | 29600 | 29500 | 482 |
| 586 | 20250306 | 094100 | 3934668500 | 29500 | 29550 | 29600 | 29500 | 2248 |
| 587 | 20250306 | 094000 | 3868244550 | 29550 | 29400 | 29550 | 29400 | 1556 |
| 588 | 20250306 | 093900 | 3822358350 | 29500 | 29300 | 29500 | 29300 | 1680 |
| 589 | 20250306 | 093800 | 3772973950 | 29400 | 29400 | 29400 | 29250 | 693 |
| 590 | 20250306 | 093700 | 3752658350 | 29400 | 29550 | 29550 | 29250 | 3632 |
| 591 | 20250306 | 093600 | 3646015200 | 29350 | 29500 | 29500 | 29250 | 9002 |
| 592 | 20250306 | 093500 | 3381785350 | 29450 | 29550 | 29550 | 29450 | 2743 |
| 593 | 20250306 | 093400 | 3300854725 | 29550 | 29650 | 29650 | 29550 | 546 |
| 594 | 20250306 | 093300 | 3284717625 | 29600 | 29600 | 29750 | 29550 | 1789 |
| 595 | 20250306 | 093200 | 3231645725 | 29550 | 29600 | 29650 | 29550 | 1293 |
| 596 | 20250306 | 093100 | 3193399525 | 29600 | 29550 | 29600 | 29550 | 486 |
| 597 | 20250306 | 093000 | 3179038075 | 29550 | 29600 | 29650 | 29500 | 2009 |
| 598 | 20250306 | 092900 | 3119679475 | 29600 | 29650 | 29700 | 29600 | 2683 |
| 599 | 20250306 | 092800 | 3040198575 | 29650 | 29650 | 29650 | 29600 | 1529 |
| 600 | 20250306 | 092700 | 2994870375 | 29650 | 29600 | 29650 | 29600 | 1150 |
| 601 | 20250306 | 092600 | 2960816025 | 29600 | 29600 | 29600 | 29500 | 4487 |
| 602 | 20250306 | 092500 | 2828237100 | 29550 | 29700 | 29750 | 29550 | 8759 |
| 603 | 20250306 | 092400 | 2568622300 | 29750 | 29900 | 29900 | 29700 | 6160 |
| 604 | 20250306 | 092300 | 2385116975 | 29900 | 29900 | 29950 | 29850 | 1849 |
| 605 | 20250306 | 092200 | 2329850700 | 29900 | 29900 | 29900 | 29800 | 4241 |
| 606 | 20250306 | 092100 | 2203187500 | 29950 | 29900 | 29950 | 29850 | 1504 |
| 607 | 20250306 | 092000 | 2158189525 | 29900 | 29950 | 30075 | 29900 | 933 |
| 608 | 20250306 | 091900 | 2130239400 | 29950 | 29950 | 29950 | 29850 | 3817 |
| 609 | 20250306 | 091800 | 2016063750 | 29900 | 30150 | 30150 | 29900 | 7481 |
| 610 | 20250306 | 091700 | 1791428675 | 30150 | 30100 | 30150 | 30100 | 1388 |
| 611 | 20250306 | 091600 | 1749603600 | 30050 | 30050 | 30100 | 30050 | 109 |
| 612 | 20250306 | 091500 | 1746327900 | 30050 | 30050 | 30100 | 30000 | 1663 |
| 613 | 20250306 | 091400 | 1696368750 | 30050 | 30100 | 30150 | 30000 | 6266 |
| 614 | 20250306 | 091300 | 1507872850 | 30100 | 30200 | 30250 | 30100 | 3023 |
| 615 | 20250306 | 091200 | 1416648100 | 30200 | 30200 | 30250 | 30150 | 1702 |
| 616 | 20250306 | 091100 | 1365321250 | 30150 | 30350 | 30350 | 30150 | 7873 |
| 617 | 20250306 | 091000 | 1127057450 | 30400 | 30450 | 30500 | 30350 | 3496 |
| 618 | 20250306 | 090900 | 1020644375 | 30450 | 30500 | 30550 | 30450 | 963 |
| 619 | 20250306 | 090800 | 991297075 | 30500 | 30350 | 30500 | 30350 | 3252 |
| 620 | 20250306 | 090700 | 892446450 | 30350 | 30600 | 30700 | 30350 | 7546 |
| 621 | 20250306 | 090600 | 662357350 | 30600 | 30675 | 30725 | 30600 | 3317 |
| 622 | 20250306 | 090500 | 560586425 | 30700 | 30950 | 30950 | 30650 | 1596 |
| 623 | 20250306 | 090400 | 511556475 | 30900 | 30700 | 30950 | 30700 | 1457 |
| 624 | 20250306 | 090300 | 466729875 | 30750 | 30775 | 30850 | 30650 | 2700 |
| 625 | 20250306 | 090200 | 383728175 | 30750 | 30800 | 30950 | 30650 | 1257 |
| 626 | 20250306 | 090100 | 345087850 | 31000 | 31000 | 31000 | 30650 | 2876 |
| 627 | 20250306 | 090000 | 256590150 | 30900 | 31350 | 31400 | 30900 | 8213 |