31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 185200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 5001 |
| 3 | 20250306 | 185100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20250306 | 185000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20250306 | 184900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20250306 | 184800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20250306 | 184700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20250306 | 184600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20250306 | 184500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20250306 | 184400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20250306 | 184300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20250306 | 184200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20250306 | 184100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20250306 | 184000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20250306 | 183900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20250306 | 183800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20250306 | 183700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20250306 | 183600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20250306 | 183500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20250306 | 183400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20250306 | 183300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20250306 | 183200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20250306 | 183100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20250306 | 183000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20250306 | 182900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20250306 | 182800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20250306 | 182700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20250306 | 182600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20250306 | 182500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20250306 | 182400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20250306 | 182300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20250306 | 182200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 5001 |
| 33 | 20250306 | 182100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20250306 | 182000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20250306 | 181900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20250306 | 181800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20250306 | 181700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20250306 | 181600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20250306 | 181500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20250306 | 181400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20250306 | 181300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20250306 | 181200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20250306 | 181100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20250306 | 181000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20250306 | 180900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20250306 | 180800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20250306 | 180700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20250306 | 180600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20250306 | 180500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20250306 | 180400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20250306 | 180300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20250306 | 180200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20250306 | 180100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20250306 | 180000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20250306 | 175900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20250306 | 175800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20250306 | 175700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20250306 | 175600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20250306 | 175500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20250306 | 175400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20250306 | 175300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20250306 | 175200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 5001 |
| 63 | 20250306 | 175100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20250306 | 175000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20250306 | 174900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20250306 | 174800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20250306 | 174700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20250306 | 174600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20250306 | 174500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20250306 | 174400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20250306 | 174300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20250306 | 174200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20250306 | 174100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20250306 | 174000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20250306 | 173900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20250306 | 173800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20250306 | 173700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20250306 | 173600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20250306 | 173500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20250306 | 173400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20250306 | 173300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20250306 | 173200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20250306 | 173100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20250306 | 173000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20250306 | 172900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20250306 | 172800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20250306 | 172700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20250306 | 172600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20250306 | 172500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20250306 | 172400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20250306 | 172300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20250306 | 172200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 5001 |
| 93 | 20250306 | 172100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20250306 | 172000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20250306 | 171900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20250306 | 171800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20250306 | 171700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20250306 | 171600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20250306 | 171500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20250306 | 171400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20250306 | 171300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20250306 | 171200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20250306 | 171100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20250306 | 171000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20250306 | 170900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20250306 | 170800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20250306 | 170700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20250306 | 170600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20250306 | 170500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20250306 | 170400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20250306 | 170300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20250306 | 170200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20250306 | 170100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20250306 | 170000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20250306 | 165900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20250306 | 165800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20250306 | 165700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20250306 | 165600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20250306 | 165500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20250306 | 165400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20250306 | 165300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20250306 | 165200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 5001 |
| 123 | 20250306 | 165100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20250306 | 165000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20250306 | 164900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20250306 | 164800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20250306 | 164700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20250306 | 164600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20250306 | 164500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20250306 | 164400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20250306 | 164300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20250306 | 164200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20250306 | 164100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20250306 | 164000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20250306 | 163900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20250306 | 163800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20250306 | 163700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20250306 | 163600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20250306 | 163500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20250306 | 163400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20250306 | 163300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20250306 | 163200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20250306 | 163100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20250306 | 163000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20250306 | 162900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20250306 | 162800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20250306 | 162700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20250306 | 162600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20250306 | 162500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20250306 | 162400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20250306 | 162300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20250306 | 162200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 5001 |
| 153 | 20250306 | 162100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20250306 | 162000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20250306 | 161900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20250306 | 161800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20250306 | 161700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20250306 | 161600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20250306 | 161500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20250306 | 161400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20250306 | 161300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20250306 | 161200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20250306 | 161100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20250306 | 161000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20250306 | 160900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20250306 | 160800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20250306 | 160700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20250306 | 160600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20250306 | 160500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20250306 | 160400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20250306 | 160300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20250306 | 160200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20250306 | 160100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20250306 | 160000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20250306 | 155900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20250306 | 155800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20250306 | 155700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20250306 | 155600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20250306 | 155500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20250306 | 155400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20250306 | 155300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20250306 | 155200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 5001 |
| 183 | 20250306 | 155100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20250306 | 155000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20250306 | 154900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20250306 | 154800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20250306 | 154700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20250306 | 154600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20250306 | 154500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20250306 | 154400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20250306 | 154300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20250306 | 154200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20250306 | 154100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20250306 | 154000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20250306 | 153900 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20250306 | 153800 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20250306 | 153700 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20250306 | 153600 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20250306 | 153500 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20250306 | 153400 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20250306 | 153300 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20250306 | 153200 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20250306 | 153100 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20250306 | 153000 | 2624252400 | 39700 | 39700 | 39700 | 39700 | 5001 |
| 205 | 20250306 | 152900 | 2425712700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20250306 | 152800 | 2425712700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20250306 | 152700 | 2425712700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20250306 | 152600 | 2425712700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20250306 | 152500 | 2425712700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20250306 | 152400 | 2425712700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20250306 | 152300 | 2425712700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20250306 | 152200 | 2425712700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 213 | 20250306 | 152100 | 2425712700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20250306 | 152000 | 2425712700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20250306 | 151900 | 2425712700 | 39700 | 39700 | 39700 | 39650 | 102 |
| 216 | 20250306 | 151800 | 2421665000 | 39650 | 39700 | 39700 | 39650 | 135 |
| 217 | 20250306 | 151700 | 2416308500 | 39650 | 39650 | 39650 | 39650 | 361 |
| 218 | 20250306 | 151600 | 2401994850 | 39650 | 39600 | 39650 | 39600 | 380 |
| 219 | 20250306 | 151500 | 2386927900 | 39650 | 39650 | 39700 | 39650 | 184 |
| 220 | 20250306 | 151400 | 2379632200 | 39700 | 39650 | 39700 | 39650 | 21 |
| 221 | 20250306 | 151300 | 2378799500 | 39650 | 39600 | 39650 | 39600 | 183 |
| 222 | 20250306 | 151200 | 2371545100 | 39650 | 39600 | 39650 | 39600 | 25 |
| 223 | 20250306 | 151100 | 2370555050 | 39650 | 39650 | 39650 | 39600 | 22 |
| 224 | 20250306 | 151000 | 2369683000 | 39650 | 39650 | 39650 | 39650 | 104 |
| 225 | 20250306 | 150900 | 2365559400 | 39650 | 39650 | 39650 | 39650 | 102 |
| 226 | 20250306 | 150800 | 2361515100 | 39650 | 39650 | 39650 | 39650 | 9 |
| 227 | 20250306 | 150700 | 2361158250 | 39650 | 39600 | 39650 | 39600 | 3 |
| 228 | 20250306 | 150600 | 2361039350 | 39600 | 39650 | 39650 | 39600 | 43 |
| 229 | 20250306 | 150500 | 2359334450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 230 | 20250306 | 150400 | 2359334450 | 39650 | 39550 | 39650 | 39550 | 150 |
| 231 | 20250306 | 150300 | 2353400450 | 39650 | 39650 | 39650 | 39550 | 77 |
| 232 | 20250306 | 150200 | 2350347600 | 39650 | 39650 | 39650 | 39650 | 1 |
| 233 | 20250306 | 150100 | 2350307950 | 39650 | 39650 | 39650 | 39650 | 0 |
| 234 | 20250306 | 150000 | 2350307950 | 39650 | 39550 | 39650 | 39500 | 1145 |
| 235 | 20250306 | 145900 | 2305022100 | 39550 | 39600 | 39600 | 39550 | 309 |
| 236 | 20250306 | 145800 | 2292786050 | 39650 | 39650 | 39700 | 39650 | 133 |
| 237 | 20250306 | 145700 | 2287512400 | 39650 | 39600 | 39650 | 39600 | 40 |
| 238 | 20250306 | 145600 | 2285926450 | 39550 | 39600 | 39600 | 39550 | 102 |
| 239 | 20250306 | 145500 | 2281889950 | 39550 | 39600 | 39600 | 39550 | 6 |
| 240 | 20250306 | 145400 | 2281652600 | 39550 | 39550 | 39550 | 39550 | 1 |
| 241 | 20250306 | 145300 | 2281613050 | 39500 | 39650 | 39650 | 39500 | 367 |
| 242 | 20250306 | 145200 | 2267062400 | 39500 | 39600 | 39600 | 39500 | 3296 |
| 243 | 20250306 | 145100 | 2136799100 | 39600 | 39600 | 39600 | 39600 | 243 |
| 244 | 20250306 | 145000 | 2127176300 | 39600 | 39550 | 39600 | 39550 | 16 |
| 245 | 20250306 | 144900 | 2126542850 | 39550 | 39550 | 39550 | 39550 | 5 |
| 246 | 20250306 | 144800 | 2126345100 | 39550 | 39600 | 39600 | 39550 | 84 |
| 247 | 20250306 | 144700 | 2123018800 | 39600 | 39550 | 39600 | 39550 | 23 |
| 248 | 20250306 | 144600 | 2122108550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 249 | 20250306 | 144500 | 2122108550 | 39550 | 39600 | 39600 | 39550 | 38 |
| 250 | 20250306 | 144400 | 2120604150 | 39600 | 39550 | 39600 | 39550 | 75 |
| 251 | 20250306 | 144300 | 2117634400 | 39550 | 39600 | 39600 | 39550 | 25 |
| 252 | 20250306 | 144200 | 2116644650 | 39550 | 39550 | 39550 | 39550 | 2 |
| 253 | 20250306 | 144100 | 2116565550 | 39550 | 39600 | 39600 | 39550 | 53 |
| 254 | 20250306 | 144000 | 2114467050 | 39550 | 39550 | 39550 | 39550 | 52 |
| 255 | 20250306 | 143900 | 2112410450 | 39550 | 39550 | 39550 | 39550 | 9 |
| 256 | 20250306 | 143800 | 2112054500 | 39550 | 39600 | 39600 | 39550 | 8 |
| 257 | 20250306 | 143700 | 2111737750 | 39550 | 39600 | 39600 | 39550 | 88 |
| 258 | 20250306 | 143600 | 2108257150 | 39575 | 39600 | 39600 | 39550 | 5 |
| 259 | 20250306 | 143500 | 2108059225 | 39550 | 39550 | 39550 | 39550 | 5 |
| 260 | 20250306 | 143400 | 2107861475 | 39550 | 39550 | 39550 | 39550 | 11 |
| 261 | 20250306 | 143300 | 2107426425 | 39550 | 39550 | 39600 | 39550 | 16 |
| 262 | 20250306 | 143200 | 2106793125 | 39550 | 39550 | 39550 | 39550 | 13 |
| 263 | 20250306 | 143100 | 2106278975 | 39500 | 39550 | 39550 | 39500 | 2506 |
| 264 | 20250306 | 143000 | 2007282975 | 39550 | 39550 | 39600 | 39550 | 1043 |
| 265 | 20250306 | 142900 | 1966032275 | 39600 | 39550 | 39600 | 39550 | 2 |
| 266 | 20250306 | 142800 | 1965953125 | 39550 | 39600 | 39650 | 39550 | 1162 |
| 267 | 20250306 | 142700 | 1919937925 | 39600 | 39600 | 39600 | 39600 | 1 |
| 268 | 20250306 | 142600 | 1919898325 | 39600 | 39625 | 39650 | 39600 | 1032 |
| 269 | 20250306 | 142500 | 1879028225 | 39625 | 39650 | 39650 | 39625 | 33 |
| 270 | 20250306 | 142400 | 1877720550 | 39625 | 39625 | 39625 | 39625 | 6 |
| 271 | 20250306 | 142300 | 1877482800 | 39625 | 39625 | 39625 | 39625 | 0 |
| 272 | 20250306 | 142200 | 1877482800 | 39625 | 39625 | 39650 | 39625 | 23 |
| 273 | 20250306 | 142100 | 1876571400 | 39600 | 39600 | 39700 | 39600 | 27 |
| 274 | 20250306 | 142000 | 1875501800 | 39600 | 39650 | 39700 | 39600 | 784 |
| 275 | 20250306 | 141900 | 1844416400 | 39650 | 39650 | 39650 | 39650 | 26 |
| 276 | 20250306 | 141800 | 1843385500 | 39650 | 39700 | 39700 | 39650 | 1331 |
| 277 | 20250306 | 141700 | 1790545500 | 39750 | 39700 | 39750 | 39700 | 34 |
| 278 | 20250306 | 141600 | 1789194200 | 39700 | 39750 | 39750 | 39700 | 105 |
| 279 | 20250306 | 141500 | 1785020700 | 39700 | 39750 | 39750 | 39700 | 60 |
| 280 | 20250306 | 141400 | 1782637500 | 39750 | 39750 | 39750 | 39700 | 31 |
| 281 | 20250306 | 141300 | 1781406050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 282 | 20250306 | 141200 | 1781406050 | 39750 | 39700 | 39750 | 39700 | 13 |
| 283 | 20250306 | 141100 | 1780889650 | 39700 | 39700 | 39700 | 39700 | 16 |
| 284 | 20250306 | 141000 | 1780254450 | 39700 | 39700 | 39700 | 39700 | 5 |
| 285 | 20250306 | 140900 | 1780055950 | 39750 | 39700 | 39750 | 39700 | 38 |
| 286 | 20250306 | 140800 | 1778546550 | 39700 | 39700 | 39700 | 39700 | 6 |
| 287 | 20250306 | 140700 | 1778308350 | 39700 | 39700 | 39700 | 39700 | 16 |
| 288 | 20250306 | 140600 | 1777673150 | 39700 | 39700 | 39700 | 39700 | 11 |
| 289 | 20250306 | 140500 | 1777236450 | 39700 | 39700 | 39700 | 39700 | 16 |
| 290 | 20250306 | 140400 | 1776601250 | 39700 | 39750 | 39750 | 39700 | 8 |
| 291 | 20250306 | 140300 | 1776283600 | 39700 | 39750 | 39750 | 39700 | 29 |
| 292 | 20250306 | 140200 | 1775131600 | 39700 | 39700 | 39700 | 39700 | 21 |
| 293 | 20250306 | 140100 | 1774297900 | 39700 | 39750 | 39750 | 39700 | 7 |
| 294 | 20250306 | 140000 | 1774019700 | 39700 | 39700 | 39750 | 39700 | 34 |
| 295 | 20250306 | 135900 | 1772669650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 296 | 20250306 | 135800 | 1772669650 | 39700 | 39700 | 39700 | 39700 | 229 |
| 297 | 20250306 | 135700 | 1763578350 | 39750 | 39700 | 39750 | 39700 | 26 |
| 298 | 20250306 | 135600 | 1762545050 | 39750 | 39750 | 39750 | 39750 | 1 |
| 299 | 20250306 | 135500 | 1762505300 | 39700 | 39700 | 39750 | 39700 | 273 |
| 300 | 20250306 | 135400 | 1751656350 | 39700 | 39700 | 39700 | 39700 | 75 |
| 301 | 20250306 | 135300 | 1748678850 | 39700 | 39700 | 39700 | 39700 | 55 |
| 302 | 20250306 | 135200 | 1746495350 | 39700 | 39725 | 39725 | 39700 | 48 |
| 303 | 20250306 | 135100 | 1744589000 | 39700 | 39700 | 39725 | 39700 | 10 |
| 304 | 20250306 | 135000 | 1744191950 | 39700 | 39700 | 39700 | 39700 | 12 |
| 305 | 20250306 | 134900 | 1743715550 | 39700 | 39700 | 39700 | 39700 | 5 |
| 306 | 20250306 | 134800 | 1743517050 | 39700 | 39700 | 39700 | 39700 | 4 |
| 307 | 20250306 | 134700 | 1743358250 | 39700 | 39700 | 39700 | 39700 | 32 |
| 308 | 20250306 | 134600 | 1742087850 | 39700 | 39700 | 39700 | 39650 | 169 |
| 309 | 20250306 | 134500 | 1735378600 | 39650 | 39650 | 39650 | 39650 | 29 |
| 310 | 20250306 | 134400 | 1734228750 | 39650 | 39650 | 39650 | 39650 | 15 |
| 311 | 20250306 | 134300 | 1733634000 | 39650 | 39650 | 39650 | 39650 | 23 |
| 312 | 20250306 | 134200 | 1732722050 | 39650 | 39700 | 39700 | 39650 | 24 |
| 313 | 20250306 | 134100 | 1731770100 | 39650 | 39650 | 39650 | 39650 | 5 |
| 314 | 20250306 | 134000 | 1731571850 | 39650 | 39650 | 39650 | 39650 | 5 |
| 315 | 20250306 | 133900 | 1731373600 | 39650 | 39700 | 39700 | 39650 | 11 |
| 316 | 20250306 | 133800 | 1730937200 | 39650 | 39650 | 39650 | 39650 | 7 |
| 317 | 20250306 | 133700 | 1730659650 | 39650 | 39650 | 39650 | 39650 | 5 |
| 318 | 20250306 | 133600 | 1730461400 | 39650 | 39650 | 39650 | 39650 | 23 |
| 319 | 20250306 | 133500 | 1729549450 | 39650 | 39650 | 39650 | 39650 | 5 |
| 320 | 20250306 | 133400 | 1729351200 | 39650 | 39650 | 39650 | 39650 | 29 |
| 321 | 20250306 | 133300 | 1728201350 | 39650 | 39650 | 39650 | 39650 | 8 |
| 322 | 20250306 | 133200 | 1727884150 | 39650 | 39600 | 39650 | 39600 | 167 |
| 323 | 20250306 | 133100 | 1721263400 | 39650 | 39650 | 39700 | 39650 | 804 |
| 324 | 20250306 | 133000 | 1689384600 | 39650 | 39650 | 39675 | 39650 | 303 |
| 325 | 20250306 | 132900 | 1677370625 | 39650 | 39650 | 39650 | 39650 | 19 |
| 326 | 20250306 | 132800 | 1676617275 | 39650 | 39650 | 39650 | 39650 | 3 |
| 327 | 20250306 | 132700 | 1676498325 | 39700 | 39650 | 39700 | 39650 | 68 |
| 328 | 20250306 | 132600 | 1673802075 | 39650 | 39650 | 39650 | 39650 | 16 |
| 329 | 20250306 | 132500 | 1673167675 | 39650 | 39650 | 39650 | 39650 | 141 |
| 330 | 20250306 | 132400 | 1667577025 | 39650 | 39700 | 39700 | 39650 | 129 |
| 331 | 20250306 | 132300 | 1662456175 | 39700 | 39700 | 39700 | 39700 | 12 |
| 332 | 20250306 | 132200 | 1661979775 | 39650 | 39700 | 39700 | 39650 | 9 |
| 333 | 20250306 | 132100 | 1661622775 | 39650 | 39650 | 39700 | 39650 | 254 |
| 334 | 20250306 | 132000 | 1651549925 | 39650 | 39650 | 39675 | 39650 | 6 |
| 335 | 20250306 | 131900 | 1651312000 | 39650 | 39675 | 39675 | 39650 | 18 |
| 336 | 20250306 | 131800 | 1650597975 | 39675 | 39700 | 39700 | 39675 | 8 |
| 337 | 20250306 | 131700 | 1650280550 | 39650 | 39650 | 39650 | 39650 | 1 |
| 338 | 20250306 | 131600 | 1650240900 | 39650 | 39650 | 39650 | 39650 | 337 |
| 339 | 20250306 | 131500 | 1636878850 | 39700 | 39700 | 39700 | 39650 | 4 |
| 340 | 20250306 | 131400 | 1636720150 | 39700 | 39650 | 39700 | 39650 | 9 |
| 341 | 20250306 | 131300 | 1636363000 | 39650 | 39650 | 39650 | 39650 | 30 |
| 342 | 20250306 | 131200 | 1635173500 | 39650 | 39650 | 39650 | 39650 | 4 |
| 343 | 20250306 | 131100 | 1635014900 | 39650 | 39650 | 39650 | 39650 | 1 |
| 344 | 20250306 | 131000 | 1634975250 | 39700 | 39675 | 39700 | 39675 | 93 |
| 345 | 20250306 | 130900 | 1631284175 | 39675 | 39675 | 39675 | 39650 | 20 |
| 346 | 20250306 | 130800 | 1630490775 | 39675 | 39675 | 39675 | 39650 | 68 |
| 347 | 20250306 | 130700 | 1627793375 | 39650 | 39650 | 39650 | 39650 | 2 |
| 348 | 20250306 | 130600 | 1627714075 | 39675 | 39650 | 39675 | 39650 | 4 |
| 349 | 20250306 | 130500 | 1627555425 | 39650 | 39650 | 39650 | 39650 | 117 |
| 350 | 20250306 | 130400 | 1622916375 | 39650 | 39650 | 39650 | 39650 | 302 |
| 351 | 20250306 | 130300 | 1610942075 | 39650 | 39650 | 39650 | 39650 | 4 |
| 352 | 20250306 | 130200 | 1610783475 | 39650 | 39650 | 39650 | 39650 | 27 |
| 353 | 20250306 | 130100 | 1609712925 | 39650 | 39650 | 39650 | 39650 | 1 |
| 354 | 20250306 | 130000 | 1609673275 | 39675 | 39650 | 39675 | 39650 | 49 |
| 355 | 20250306 | 125900 | 1607730325 | 39650 | 39675 | 39675 | 39650 | 35 |
| 356 | 20250306 | 125800 | 1606342550 | 39675 | 39650 | 39675 | 39650 | 19 |
| 357 | 20250306 | 125700 | 1605589175 | 39675 | 39675 | 39675 | 39650 | 48 |
| 358 | 20250306 | 125600 | 1603685900 | 39675 | 39650 | 39675 | 39650 | 68 |
| 359 | 20250306 | 125500 | 1600988375 | 39650 | 39675 | 39675 | 39650 | 91 |
| 360 | 20250306 | 125400 | 1597380200 | 39675 | 39650 | 39675 | 39650 | 21 |
| 361 | 20250306 | 125300 | 1596547525 | 39650 | 39650 | 39650 | 39650 | 6 |
| 362 | 20250306 | 125200 | 1596309625 | 39650 | 39650 | 39650 | 39650 | 17 |
| 363 | 20250306 | 125100 | 1595635575 | 39700 | 39650 | 39700 | 39650 | 48 |
| 364 | 20250306 | 125000 | 1593731275 | 39700 | 39700 | 39700 | 39700 | 13 |
| 365 | 20250306 | 124900 | 1593215175 | 39700 | 39700 | 39700 | 39700 | 16 |
| 366 | 20250306 | 124800 | 1592579975 | 39650 | 39700 | 39750 | 39650 | 114 |
| 367 | 20250306 | 124700 | 1588054475 | 39700 | 39650 | 39700 | 39650 | 38 |
| 368 | 20250306 | 124600 | 1586546775 | 39650 | 39650 | 39700 | 39650 | 161 |
| 369 | 20250306 | 124500 | 1580161425 | 39650 | 39650 | 39650 | 39650 | 21 |
| 370 | 20250306 | 124400 | 1579328775 | 39650 | 39650 | 39650 | 39650 | 35 |
| 371 | 20250306 | 124300 | 1577941025 | 39650 | 39700 | 39700 | 39650 | 662 |
| 372 | 20250306 | 124200 | 1551684675 | 39700 | 39700 | 39700 | 39700 | 123 |
| 373 | 20250306 | 124100 | 1546801575 | 39700 | 39700 | 39700 | 39700 | 32 |
| 374 | 20250306 | 124000 | 1545531175 | 39700 | 39700 | 39700 | 39700 | 11 |
| 375 | 20250306 | 123900 | 1545094475 | 39700 | 39700 | 39700 | 39700 | 23 |
| 376 | 20250306 | 123800 | 1544181375 | 39700 | 39700 | 39700 | 39700 | 23 |
| 377 | 20250306 | 123700 | 1543268275 | 39700 | 39650 | 39750 | 39650 | 47 |
| 378 | 20250306 | 123600 | 1541403125 | 39700 | 39650 | 39700 | 39650 | 56 |
| 379 | 20250306 | 123500 | 1539180325 | 39650 | 39650 | 39700 | 39650 | 24 |
| 380 | 20250306 | 123400 | 1538228675 | 39700 | 39650 | 39700 | 39650 | 34 |
| 381 | 20250306 | 123300 | 1536879575 | 39650 | 39650 | 39650 | 39650 | 11 |
| 382 | 20250306 | 123200 | 1536443425 | 39650 | 39700 | 39700 | 39650 | 31 |
| 383 | 20250306 | 123100 | 1535213475 | 39700 | 39700 | 39700 | 39650 | 675 |
| 384 | 20250306 | 123000 | 1508431775 | 39650 | 39700 | 39700 | 39650 | 10 |
| 385 | 20250306 | 122900 | 1508035125 | 39650 | 39650 | 39650 | 39650 | 49 |
| 386 | 20250306 | 122800 | 1506092275 | 39700 | 39650 | 39700 | 39650 | 190 |
| 387 | 20250306 | 122700 | 1498558475 | 39650 | 39650 | 39650 | 39650 | 4 |
| 388 | 20250306 | 122600 | 1498399875 | 39700 | 39650 | 39750 | 39650 | 40 |
| 389 | 20250306 | 122500 | 1496811125 | 39700 | 39700 | 39700 | 39650 | 38 |
| 390 | 20250306 | 122400 | 1495303175 | 39700 | 39650 | 39700 | 39650 | 77 |
| 391 | 20250306 | 122300 | 1492247275 | 39650 | 39650 | 39650 | 39650 | 34 |
| 392 | 20250306 | 122200 | 1490899175 | 39650 | 39650 | 39650 | 39650 | 19 |
| 393 | 20250306 | 122100 | 1490145825 | 39650 | 39650 | 39650 | 39650 | 23 |
| 394 | 20250306 | 122000 | 1489233875 | 39700 | 39700 | 39700 | 39700 | 34 |
| 395 | 20250306 | 121900 | 1487884075 | 39650 | 39650 | 39700 | 39650 | 72 |
| 396 | 20250306 | 121800 | 1485028325 | 39650 | 39700 | 39700 | 39650 | 166 |
| 397 | 20250306 | 121700 | 1478438275 | 39700 | 39700 | 39750 | 39700 | 35 |
| 398 | 20250306 | 121600 | 1477048725 | 39700 | 39700 | 39700 | 39700 | 27 |
| 399 | 20250306 | 121500 | 1475976825 | 39750 | 39700 | 39750 | 39700 | 49 |
| 400 | 20250306 | 121400 | 1474031075 | 39750 | 39700 | 39750 | 39700 | 42 |
| 401 | 20250306 | 121300 | 1472363325 | 39700 | 39700 | 39700 | 39700 | 11 |
| 402 | 20250306 | 121200 | 1471926625 | 39700 | 39700 | 39700 | 39700 | 35 |
| 403 | 20250306 | 121100 | 1470537125 | 39700 | 39700 | 39750 | 39700 | 14 |
| 404 | 20250306 | 121000 | 1469981275 | 39700 | 39750 | 39750 | 39700 | 13 |
| 405 | 20250306 | 120900 | 1469465075 | 39700 | 39700 | 39700 | 39700 | 24 |
| 406 | 20250306 | 120800 | 1468512275 | 39700 | 39650 | 39700 | 39650 | 119 |
| 407 | 20250306 | 120700 | 1463788525 | 39650 | 39650 | 39700 | 39650 | 37 |
| 408 | 20250306 | 120600 | 1462319875 | 39650 | 39650 | 39700 | 39650 | 31 |
| 409 | 20250306 | 120500 | 1461090475 | 39650 | 39700 | 39700 | 39650 | 18 |
| 410 | 20250306 | 120400 | 1460376675 | 39700 | 39650 | 39700 | 39650 | 10 |
| 411 | 20250306 | 120300 | 1459980075 | 39700 | 39650 | 39700 | 39650 | 17 |
| 412 | 20250306 | 120200 | 1459305875 | 39650 | 39700 | 39700 | 39650 | 24 |
| 413 | 20250306 | 120100 | 1458353725 | 39650 | 39700 | 39800 | 39650 | 1032 |
| 414 | 20250306 | 120000 | 1417383175 | 39700 | 39700 | 39750 | 39700 | 8 |
| 415 | 20250306 | 115900 | 1417065325 | 39750 | 39750 | 39750 | 39750 | 69 |
| 416 | 20250306 | 115800 | 1414322575 | 39750 | 39700 | 39750 | 39700 | 139 |
| 417 | 20250306 | 115700 | 1408803125 | 39700 | 39700 | 39700 | 39700 | 60 |
| 418 | 20250306 | 115600 | 1406421125 | 39700 | 39750 | 39750 | 39700 | 31 |
| 419 | 20250306 | 115500 | 1405189475 | 39750 | 39750 | 39750 | 39750 | 775 |
| 420 | 20250306 | 115400 | 1374383225 | 39750 | 39750 | 39800 | 39750 | 19 |
| 421 | 20250306 | 115300 | 1373627925 | 39750 | 39750 | 39750 | 39750 | 39 |
| 422 | 20250306 | 115200 | 1372077675 | 39800 | 39750 | 39800 | 39750 | 80 |
| 423 | 20250306 | 115100 | 1368897325 | 39800 | 39750 | 39800 | 39750 | 31 |
| 424 | 20250306 | 115000 | 1367665025 | 39750 | 39750 | 39750 | 39750 | 17 |
| 425 | 20250306 | 114900 | 1366989275 | 39750 | 39750 | 39750 | 39750 | 268 |
| 426 | 20250306 | 114800 | 1356336275 | 39750 | 39800 | 39800 | 39750 | 37 |
| 427 | 20250306 | 114700 | 1354865025 | 39750 | 39800 | 39800 | 39750 | 142 |
| 428 | 20250306 | 114600 | 1349218825 | 39800 | 39750 | 39800 | 39750 | 44 |
| 429 | 20250306 | 114500 | 1347468775 | 39750 | 39750 | 39750 | 39750 | 37 |
| 430 | 20250306 | 114400 | 1345998025 | 39750 | 39750 | 39750 | 39750 | 39 |
| 431 | 20250306 | 114300 | 1344447775 | 39750 | 39750 | 39750 | 39750 | 25 |
| 432 | 20250306 | 114200 | 1343454025 | 39750 | 39750 | 39750 | 39750 | 33 |
| 433 | 20250306 | 114100 | 1342142275 | 39800 | 39750 | 39800 | 39750 | 71 |
| 434 | 20250306 | 114000 | 1339317425 | 39800 | 39800 | 39850 | 39800 | 61 |
| 435 | 20250306 | 113900 | 1336889225 | 39800 | 39800 | 39850 | 39750 | 41 |
| 436 | 20250306 | 113800 | 1335258025 | 39800 | 39800 | 39800 | 39800 | 104 |
| 437 | 20250306 | 113700 | 1331118825 | 39800 | 39750 | 39800 | 39750 | 16 |
| 438 | 20250306 | 113600 | 1330482400 | 39750 | 39750 | 39800 | 39750 | 29 |
| 439 | 20250306 | 113500 | 1329329400 | 39800 | 39800 | 39800 | 39750 | 30 |
| 440 | 20250306 | 113400 | 1328136050 | 39750 | 39750 | 39800 | 39750 | 118 |
| 441 | 20250306 | 113300 | 1323440300 | 39750 | 39750 | 39800 | 39750 | 984 |
| 442 | 20250306 | 113200 | 1284277350 | 39800 | 39775 | 39800 | 39750 | 52 |
| 443 | 20250306 | 113100 | 1282209950 | 39775 | 39750 | 39800 | 39750 | 17 |
| 444 | 20250306 | 113000 | 1281533900 | 39750 | 39750 | 39750 | 39750 | 67 |
| 445 | 20250306 | 112900 | 1278870650 | 39750 | 39750 | 39750 | 39750 | 20 |
| 446 | 20250306 | 112800 | 1278075650 | 39750 | 39750 | 39750 | 39750 | 26 |
| 447 | 20250306 | 112700 | 1277042150 | 39750 | 39800 | 39800 | 39750 | 24 |
| 448 | 20250306 | 112600 | 1276087850 | 39750 | 39750 | 39750 | 39750 | 23 |
| 449 | 20250306 | 112500 | 1275173600 | 39750 | 39700 | 39800 | 39700 | 722 |
| 450 | 20250306 | 112400 | 1246474400 | 39700 | 39700 | 39750 | 39700 | 33 |
| 451 | 20250306 | 112300 | 1245164250 | 39750 | 39750 | 39750 | 39750 | 531 |
| 452 | 20250306 | 112200 | 1224057000 | 39750 | 39750 | 39750 | 39750 | 32 |
| 453 | 20250306 | 112100 | 1222785000 | 39750 | 39750 | 39800 | 39750 | 74 |
| 454 | 20250306 | 112000 | 1219842400 | 39750 | 39750 | 39750 | 39750 | 15 |
| 455 | 20250306 | 111900 | 1219246150 | 39750 | 39750 | 39800 | 39750 | 62 |
| 456 | 20250306 | 111800 | 1216780750 | 39750 | 39750 | 39750 | 39750 | 11 |
| 457 | 20250306 | 111700 | 1216343500 | 39750 | 39750 | 39750 | 39750 | 51 |
| 458 | 20250306 | 111600 | 1214316250 | 39750 | 39800 | 39800 | 39750 | 18 |
| 459 | 20250306 | 111500 | 1213600550 | 39750 | 39750 | 39750 | 39750 | 69 |
| 460 | 20250306 | 111400 | 1210857800 | 39750 | 39750 | 39800 | 39700 | 29 |
| 461 | 20250306 | 111300 | 1209705150 | 39750 | 39750 | 39800 | 39750 | 314 |
| 462 | 20250306 | 111200 | 1197223200 | 39750 | 39800 | 39800 | 39750 | 29 |
| 463 | 20250306 | 111100 | 1196070400 | 39800 | 39750 | 39800 | 39750 | 10 |
| 464 | 20250306 | 111000 | 1195672850 | 39750 | 39750 | 39750 | 39750 | 20 |
| 465 | 20250306 | 110900 | 1194877850 | 39750 | 39750 | 39750 | 39750 | 20 |
| 466 | 20250306 | 110800 | 1194082850 | 39800 | 39750 | 39800 | 39750 | 101 |
| 467 | 20250306 | 110700 | 1190063550 | 39750 | 39750 | 39750 | 39750 | 24 |
| 468 | 20250306 | 110600 | 1189109550 | 39750 | 39700 | 39750 | 39700 | 766 |
| 469 | 20250306 | 110500 | 1158664050 | 39700 | 39650 | 39700 | 39650 | 22 |
| 470 | 20250306 | 110400 | 1157791100 | 39700 | 39700 | 39700 | 39650 | 118 |
| 471 | 20250306 | 110300 | 1153106550 | 39700 | 39700 | 39750 | 39700 | 16 |
| 472 | 20250306 | 110200 | 1152471300 | 39700 | 39650 | 39700 | 39650 | 1380 |
| 473 | 20250306 | 110100 | 1097712550 | 39650 | 39650 | 39700 | 39650 | 110 |
| 474 | 20250306 | 110000 | 1093351000 | 39650 | 39675 | 39700 | 39650 | 43 |
| 475 | 20250306 | 105900 | 1091645900 | 39650 | 39650 | 39650 | 39650 | 14 |
| 476 | 20250306 | 105800 | 1091090800 | 39650 | 39650 | 39650 | 39650 | 10 |
| 477 | 20250306 | 105700 | 1090694300 | 39650 | 39650 | 39650 | 39650 | 35 |
| 478 | 20250306 | 105600 | 1089306550 | 39650 | 39650 | 39650 | 39650 | 26 |
| 479 | 20250306 | 105500 | 1088275650 | 39650 | 39650 | 39650 | 39650 | 15 |
| 480 | 20250306 | 105400 | 1087680900 | 39650 | 39650 | 39700 | 39650 | 68 |
| 481 | 20250306 | 105300 | 1084984350 | 39650 | 39650 | 39650 | 39650 | 13 |
| 482 | 20250306 | 105200 | 1084468900 | 39650 | 39650 | 39650 | 39650 | 37 |
| 483 | 20250306 | 105100 | 1083001850 | 39650 | 39650 | 39650 | 39650 | 8 |
| 484 | 20250306 | 105000 | 1082684650 | 39650 | 39650 | 39700 | 39650 | 352 |
| 485 | 20250306 | 104900 | 1068726650 | 39700 | 39700 | 39700 | 39700 | 529 |
| 486 | 20250306 | 104800 | 1047725350 | 39700 | 39700 | 39700 | 39650 | 18 |
| 487 | 20250306 | 104700 | 1047011000 | 39700 | 39700 | 39700 | 39650 | 30 |
| 488 | 20250306 | 104600 | 1045820300 | 39700 | 39700 | 39700 | 39700 | 12 |
| 489 | 20250306 | 104500 | 1045343900 | 39700 | 39700 | 39700 | 39700 | 58 |
| 490 | 20250306 | 104400 | 1043041300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 491 | 20250306 | 104300 | 1043041300 | 39700 | 39650 | 39700 | 39650 | 183 |
| 492 | 20250306 | 104200 | 1035776500 | 39700 | 39700 | 39700 | 39700 | 95 |
| 493 | 20250306 | 104100 | 1032005000 | 39700 | 39650 | 39700 | 39650 | 39 |
| 494 | 20250306 | 104000 | 1030456800 | 39650 | 39700 | 39700 | 39650 | 108 |
| 495 | 20250306 | 103900 | 1026169350 | 39700 | 39650 | 39700 | 39650 | 99 |
| 496 | 20250306 | 103800 | 1022239100 | 39650 | 39700 | 39700 | 39600 | 28 |
| 497 | 20250306 | 103700 | 1021128800 | 39700 | 39600 | 39700 | 39600 | 6 |
| 498 | 20250306 | 103600 | 1020890700 | 39600 | 39600 | 39650 | 39600 | 46 |
| 499 | 20250306 | 103500 | 1019067850 | 39650 | 39600 | 39650 | 39600 | 9 |
| 500 | 20250306 | 103400 | 1018711250 | 39650 | 39650 | 39650 | 39650 | 106 |
| 501 | 20250306 | 103300 | 1014508350 | 39600 | 39600 | 39700 | 39600 | 26 |
| 502 | 20250306 | 103200 | 1013476550 | 39600 | 39600 | 39700 | 39600 | 202 |
| 503 | 20250306 | 103100 | 1005477250 | 39600 | 39650 | 39650 | 39600 | 625 |
| 504 | 20250306 | 103000 | 980696250 | 39750 | 39750 | 39750 | 39750 | 4 |
| 505 | 20250306 | 102900 | 980537250 | 39700 | 39650 | 39700 | 39650 | 164 |
| 506 | 20250306 | 102800 | 974026500 | 39650 | 39700 | 39700 | 39650 | 23 |
| 507 | 20250306 | 102700 | 973113550 | 39700 | 39700 | 39700 | 39700 | 2 |
| 508 | 20250306 | 102600 | 973034150 | 39700 | 39700 | 39750 | 39650 | 387 |
| 509 | 20250306 | 102500 | 957667150 | 39700 | 39650 | 39700 | 39650 | 3 |
| 510 | 20250306 | 102400 | 957548100 | 39650 | 39650 | 39650 | 39650 | 77 |
| 511 | 20250306 | 102300 | 954495050 | 39650 | 39650 | 39700 | 39650 | 26 |
| 512 | 20250306 | 102200 | 953462950 | 39700 | 39650 | 39700 | 39650 | 153 |
| 513 | 20250306 | 102100 | 947391500 | 39700 | 39700 | 39700 | 39650 | 89 |
| 514 | 20250306 | 102000 | 943858500 | 39750 | 39700 | 39750 | 39700 | 8 |
| 515 | 20250306 | 101900 | 943540800 | 39700 | 39700 | 39700 | 39700 | 7 |
| 516 | 20250306 | 101800 | 943262900 | 39750 | 39700 | 39750 | 39700 | 103 |
| 517 | 20250306 | 101700 | 939173400 | 39650 | 39650 | 39650 | 39650 | 17 |
| 518 | 20250306 | 101600 | 938499350 | 39650 | 39700 | 39700 | 39650 | 126 |
| 519 | 20250306 | 101500 | 933502450 | 39700 | 39650 | 39700 | 39650 | 6 |
| 520 | 20250306 | 101400 | 933264500 | 39650 | 39700 | 39700 | 39650 | 7 |
| 521 | 20250306 | 101300 | 932986900 | 39650 | 39700 | 39700 | 39600 | 376 |
| 522 | 20250306 | 101200 | 918078550 | 39650 | 39650 | 39650 | 39650 | 332 |
| 523 | 20250306 | 101100 | 904914750 | 39650 | 39650 | 39650 | 39650 | 203 |
| 524 | 20250306 | 101000 | 896865800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 525 | 20250306 | 100900 | 896865800 | 39650 | 39650 | 39700 | 39650 | 31 |
| 526 | 20250306 | 100800 | 895636550 | 39650 | 39700 | 39700 | 39650 | 11 |
| 527 | 20250306 | 100700 | 895200350 | 39650 | 39650 | 39700 | 39600 | 76 |
| 528 | 20250306 | 100600 | 892184600 | 39600 | 39600 | 39600 | 39600 | 102 |
| 529 | 20250306 | 100500 | 888145400 | 39600 | 39650 | 39650 | 39600 | 2 |
| 530 | 20250306 | 100400 | 888066150 | 39600 | 39600 | 39600 | 39600 | 7 |
| 531 | 20250306 | 100300 | 887788950 | 39600 | 39600 | 39600 | 39600 | 1 |
| 532 | 20250306 | 100200 | 887749350 | 39600 | 39600 | 39600 | 39600 | 6 |
| 533 | 20250306 | 100100 | 887511750 | 39600 | 39600 | 39750 | 39600 | 42 |
| 534 | 20250306 | 100000 | 885844700 | 39700 | 39600 | 39700 | 39600 | 5 |
| 535 | 20250306 | 095900 | 885646500 | 39600 | 39600 | 39600 | 39600 | 200 |
| 536 | 20250306 | 095800 | 877726500 | 39600 | 39600 | 39600 | 39600 | 53 |
| 537 | 20250306 | 095700 | 875627700 | 39600 | 39600 | 39650 | 39600 | 94 |
| 538 | 20250306 | 095600 | 871904000 | 39600 | 39600 | 39600 | 39600 | 14 |
| 539 | 20250306 | 095500 | 871349600 | 39600 | 39600 | 39750 | 39550 | 101 |
| 540 | 20250306 | 095400 | 867345550 | 39600 | 39750 | 39750 | 39600 | 15 |
| 541 | 20250306 | 095300 | 866751400 | 39600 | 39650 | 39650 | 39600 | 61 |
| 542 | 20250306 | 095200 | 864334750 | 39650 | 39700 | 39700 | 39600 | 1239 |
| 543 | 20250306 | 095100 | 815242700 | 39750 | 39750 | 39750 | 39700 | 42 |
| 544 | 20250306 | 095000 | 813575000 | 39750 | 39750 | 39800 | 39750 | 1048 |
| 545 | 20250306 | 094900 | 771914350 | 39800 | 39800 | 39800 | 39750 | 94 |
| 546 | 20250306 | 094800 | 768177100 | 39800 | 39750 | 39800 | 39750 | 87 |
| 547 | 20250306 | 094700 | 764715250 | 39750 | 39850 | 39850 | 39750 | 1092 |
| 548 | 20250306 | 094600 | 721253200 | 39850 | 39850 | 39850 | 39800 | 21 |
| 549 | 20250306 | 094500 | 720417100 | 39900 | 39875 | 39900 | 39850 | 259 |
| 550 | 20250306 | 094400 | 710095775 | 39900 | 39900 | 39900 | 39900 | 17 |
| 551 | 20250306 | 094300 | 709417475 | 39900 | 39900 | 39900 | 39900 | 2 |
| 552 | 20250306 | 094200 | 709337675 | 39900 | 39850 | 39900 | 39850 | 108 |
| 553 | 20250306 | 094100 | 705033475 | 39850 | 39850 | 39850 | 39850 | 0 |
| 554 | 20250306 | 094000 | 705033475 | 39850 | 39850 | 39850 | 39850 | 230 |
| 555 | 20250306 | 093900 | 695867975 | 39850 | 39850 | 39850 | 39850 | 90 |
| 556 | 20250306 | 093800 | 692281475 | 39850 | 39850 | 39850 | 39850 | 15 |
| 557 | 20250306 | 093700 | 691683725 | 39850 | 39850 | 39850 | 39800 | 620 |
| 558 | 20250306 | 093600 | 666977225 | 39850 | 39850 | 39850 | 39850 | 57 |
| 559 | 20250306 | 093500 | 664705775 | 39850 | 39850 | 39850 | 39850 | 2 |
| 560 | 20250306 | 093400 | 664626075 | 39800 | 39850 | 39850 | 39800 | 403 |
| 561 | 20250306 | 093300 | 648583850 | 39900 | 39900 | 39900 | 39850 | 348 |
| 562 | 20250306 | 093200 | 634698700 | 39900 | 39900 | 39900 | 39900 | 40 |
| 563 | 20250306 | 093100 | 633102700 | 39900 | 39750 | 39900 | 39750 | 737 |
| 564 | 20250306 | 093000 | 603732950 | 39750 | 39800 | 39850 | 39750 | 514 |
| 565 | 20250306 | 092900 | 583267450 | 39750 | 39800 | 39850 | 39750 | 380 |
| 566 | 20250306 | 092800 | 568143600 | 39800 | 39800 | 39800 | 39750 | 219 |
| 567 | 20250306 | 092700 | 559427500 | 39800 | 39800 | 39800 | 39750 | 106 |
| 568 | 20250306 | 092600 | 555208750 | 39800 | 39750 | 39800 | 39700 | 892 |
| 569 | 20250306 | 092500 | 519755800 | 39750 | 39800 | 39800 | 39750 | 190 |
| 570 | 20250306 | 092400 | 512201950 | 39800 | 39825 | 39825 | 39800 | 288 |
| 571 | 20250306 | 092300 | 500738800 | 39800 | 39800 | 39825 | 39800 | 22 |
| 572 | 20250306 | 092200 | 499862950 | 39825 | 39850 | 39850 | 39800 | 350 |
| 573 | 20250306 | 092100 | 485928675 | 39850 | 39950 | 39950 | 39850 | 576 |
| 574 | 20250306 | 092000 | 462941125 | 39975 | 40000 | 40000 | 39950 | 176 |
| 575 | 20250306 | 091900 | 455901350 | 39950 | 39950 | 39950 | 39850 | 410 |
| 576 | 20250306 | 091800 | 439523450 | 39950 | 39900 | 39950 | 39900 | 321 |
| 577 | 20250306 | 091700 | 426715300 | 39950 | 39950 | 39950 | 39950 | 448 |
| 578 | 20250306 | 091600 | 408817700 | 39950 | 39950 | 40000 | 39950 | 728 |
| 579 | 20250306 | 091500 | 379702450 | 39950 | 40000 | 40000 | 39950 | 349 |
| 580 | 20250306 | 091400 | 365753800 | 40000 | 39950 | 40000 | 39950 | 1230 |
| 581 | 20250306 | 091300 | 316600150 | 39950 | 39950 | 40000 | 39950 | 909 |
| 582 | 20250306 | 091200 | 280254650 | 39950 | 39900 | 39950 | 39850 | 479 |
| 583 | 20250306 | 091100 | 261130600 | 39900 | 39850 | 39900 | 39850 | 308 |
| 584 | 20250306 | 091000 | 248847250 | 39800 | 39650 | 39800 | 39650 | 1151 |
| 585 | 20250306 | 090900 | 203070950 | 39700 | 39500 | 39750 | 39500 | 2662 |
| 586 | 20250306 | 090800 | 97750600 | 39450 | 39500 | 39500 | 39450 | 77 |
| 587 | 20250306 | 090700 | 94712100 | 39500 | 39450 | 39500 | 39450 | 46 |
| 588 | 20250306 | 090600 | 92895350 | 39500 | 39500 | 39500 | 39500 | 67 |
| 589 | 20250306 | 090500 | 90248850 | 39450 | 39500 | 39500 | 39450 | 170 |
| 590 | 20250306 | 090400 | 83539400 | 39450 | 39300 | 39600 | 39300 | 184 |
| 591 | 20250306 | 090300 | 76277150 | 39350 | 39300 | 39450 | 39300 | 305 |
| 592 | 20250306 | 090200 | 64264650 | 39300 | 39350 | 39450 | 39300 | 217 |
| 593 | 20250306 | 090100 | 55727050 | 39300 | 39450 | 39500 | 39300 | 1026 |
| 594 | 20250306 | 090000 | 15276850 | 39450 | 39600 | 39600 | 39450 | 386 |