30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 183400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 3810 |
| 3 | 20250306 | 183300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20250306 | 183200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20250306 | 183100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20250306 | 183000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20250306 | 182900 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20250306 | 182800 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20250306 | 182700 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20250306 | 182600 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20250306 | 182500 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20250306 | 182400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20250306 | 182300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20250306 | 182200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20250306 | 182100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20250306 | 182000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20250306 | 181900 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20250306 | 181800 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20250306 | 181700 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20250306 | 181600 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20250306 | 181500 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20250306 | 181400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20250306 | 181300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20250306 | 181200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20250306 | 181100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20250306 | 181000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20250306 | 180900 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20250306 | 180800 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20250306 | 180700 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20250306 | 180600 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20250306 | 180500 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20250306 | 180400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 3810 |
| 33 | 20250306 | 180300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20250306 | 180200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20250306 | 180100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20250306 | 180000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20250306 | 175900 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20250306 | 175800 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20250306 | 175700 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20250306 | 175600 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20250306 | 175500 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20250306 | 175400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20250306 | 175300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20250306 | 175200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20250306 | 175100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20250306 | 175000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20250306 | 174900 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20250306 | 174800 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20250306 | 174700 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20250306 | 174600 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20250306 | 174500 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20250306 | 174400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20250306 | 174300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20250306 | 174200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20250306 | 174100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20250306 | 174000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20250306 | 173900 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20250306 | 173800 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20250306 | 173700 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20250306 | 173600 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20250306 | 173500 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20250306 | 173400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 3810 |
| 63 | 20250306 | 173300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20250306 | 173200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20250306 | 173100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20250306 | 173000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20250306 | 172900 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20250306 | 172800 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20250306 | 172700 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20250306 | 172600 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20250306 | 172500 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20250306 | 172400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20250306 | 172300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20250306 | 172200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20250306 | 172100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20250306 | 172000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20250306 | 171900 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20250306 | 171800 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20250306 | 171700 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20250306 | 171600 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20250306 | 171500 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20250306 | 171400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20250306 | 171300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20250306 | 171200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20250306 | 171100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20250306 | 171000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20250306 | 170900 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20250306 | 170800 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20250306 | 170700 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20250306 | 170600 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20250306 | 170500 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20250306 | 170400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 3810 |
| 93 | 20250306 | 170300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20250306 | 170200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20250306 | 170100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20250306 | 170000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20250306 | 165900 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20250306 | 165800 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20250306 | 165700 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20250306 | 165600 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20250306 | 165500 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20250306 | 165400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20250306 | 165300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20250306 | 165200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20250306 | 165100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20250306 | 165000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20250306 | 164900 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20250306 | 164800 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20250306 | 164700 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20250306 | 164600 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20250306 | 164500 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20250306 | 164400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20250306 | 164300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20250306 | 164200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20250306 | 164100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20250306 | 164000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20250306 | 163900 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20250306 | 163800 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20250306 | 163700 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20250306 | 163600 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20250306 | 163500 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20250306 | 163400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 3810 |
| 123 | 20250306 | 163300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20250306 | 163200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20250306 | 163100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20250306 | 163000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20250306 | 162900 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20250306 | 162800 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20250306 | 162700 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20250306 | 162600 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20250306 | 162500 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20250306 | 162400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20250306 | 162300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20250306 | 162200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20250306 | 162100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20250306 | 162000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20250306 | 161900 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20250306 | 161800 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20250306 | 161700 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20250306 | 161600 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20250306 | 161500 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20250306 | 161400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20250306 | 161300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20250306 | 161200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20250306 | 161100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20250306 | 161000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20250306 | 160900 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20250306 | 160800 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20250306 | 160700 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20250306 | 160600 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20250306 | 160500 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20250306 | 160400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 3810 |
| 153 | 20250306 | 160300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20250306 | 160200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20250306 | 160100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20250306 | 160000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20250306 | 155900 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20250306 | 155800 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20250306 | 155700 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20250306 | 155600 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20250306 | 155500 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20250306 | 155400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20250306 | 155300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20250306 | 155200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20250306 | 155100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20250306 | 155000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20250306 | 154900 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20250306 | 154800 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20250306 | 154700 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20250306 | 154600 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20250306 | 154500 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20250306 | 154400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20250306 | 154300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20250306 | 154200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20250306 | 154100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20250306 | 154000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20250306 | 153900 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20250306 | 153800 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20250306 | 153700 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20250306 | 153600 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20250306 | 153500 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20250306 | 153400 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 3810 |
| 183 | 20250306 | 153300 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20250306 | 153200 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20250306 | 153100 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20250306 | 153000 | 2999386825 | 21000 | 21000 | 21000 | 21000 | 3810 |
| 187 | 20250306 | 152900 | 2919376825 | 20950 | 20950 | 20950 | 20950 | 0 |
| 188 | 20250306 | 152800 | 2919376825 | 20950 | 20950 | 20950 | 20950 | 0 |
| 189 | 20250306 | 152700 | 2919376825 | 20950 | 20950 | 20950 | 20950 | 0 |
| 190 | 20250306 | 152600 | 2919376825 | 20950 | 20950 | 20950 | 20950 | 0 |
| 191 | 20250306 | 152500 | 2919376825 | 20950 | 20950 | 20950 | 20950 | 0 |
| 192 | 20250306 | 152400 | 2919376825 | 20950 | 20950 | 20950 | 20950 | 0 |
| 193 | 20250306 | 152300 | 2919376825 | 20950 | 20950 | 20950 | 20950 | 0 |
| 194 | 20250306 | 152200 | 2919376825 | 20950 | 20950 | 20950 | 20950 | 0 |
| 195 | 20250306 | 152100 | 2919376825 | 20950 | 20950 | 20950 | 20950 | 0 |
| 196 | 20250306 | 152000 | 2919376825 | 20950 | 20950 | 20950 | 20950 | 0 |
| 197 | 20250306 | 151900 | 2919376825 | 20950 | 20950 | 20950 | 20900 | 181 |
| 198 | 20250306 | 151800 | 2915590125 | 20900 | 20900 | 20950 | 20900 | 851 |
| 199 | 20250306 | 151700 | 2897774675 | 20950 | 20850 | 20950 | 20850 | 1664 |
| 200 | 20250306 | 151600 | 2862983525 | 20900 | 20850 | 20900 | 20850 | 201 |
| 201 | 20250306 | 151500 | 2858784675 | 20950 | 20950 | 20950 | 20850 | 551 |
| 202 | 20250306 | 151400 | 2847265725 | 20950 | 20950 | 20950 | 20900 | 278 |
| 203 | 20250306 | 151300 | 2841442525 | 20950 | 20950 | 20950 | 20900 | 233 |
| 204 | 20250306 | 151200 | 2836561475 | 20950 | 20950 | 20950 | 20900 | 246 |
| 205 | 20250306 | 151100 | 2831412425 | 20950 | 20900 | 21000 | 20850 | 315 |
| 206 | 20250306 | 151000 | 2824817425 | 20900 | 20850 | 20950 | 20850 | 381 |
| 207 | 20250306 | 150900 | 2816853925 | 20900 | 20950 | 20950 | 20900 | 235 |
| 208 | 20250306 | 150800 | 2811931825 | 20950 | 20950 | 21000 | 20850 | 726 |
| 209 | 20250306 | 150700 | 2796721575 | 20900 | 20950 | 20950 | 20850 | 323 |
| 210 | 20250306 | 150600 | 2789971275 | 20950 | 20900 | 21000 | 20850 | 603 |
| 211 | 20250306 | 150500 | 2777356825 | 20900 | 20950 | 21000 | 20850 | 526 |
| 212 | 20250306 | 150400 | 2766333925 | 20850 | 20950 | 20950 | 20850 | 499 |
| 213 | 20250306 | 150300 | 2755889425 | 20950 | 20850 | 20950 | 20850 | 126 |
| 214 | 20250306 | 150200 | 2753252225 | 20900 | 20900 | 20950 | 20800 | 501 |
| 215 | 20250306 | 150100 | 2742782425 | 20900 | 20800 | 20950 | 20800 | 2221 |
| 216 | 20250306 | 150000 | 2696476175 | 20800 | 20750 | 20800 | 20600 | 532 |
| 217 | 20250306 | 145900 | 2685446125 | 20750 | 20800 | 20800 | 20750 | 121 |
| 218 | 20250306 | 145800 | 2682933725 | 20750 | 20750 | 20800 | 20750 | 44 |
| 219 | 20250306 | 145700 | 2682019175 | 20750 | 20750 | 20800 | 20750 | 83 |
| 220 | 20250306 | 145600 | 2680296125 | 20750 | 20750 | 20800 | 20750 | 73 |
| 221 | 20250306 | 145500 | 2678780625 | 20750 | 20750 | 20800 | 20750 | 680 |
| 222 | 20250306 | 145400 | 2664638725 | 20750 | 20750 | 20800 | 20750 | 36 |
| 223 | 20250306 | 145300 | 2663890875 | 20750 | 20750 | 20800 | 20750 | 52 |
| 224 | 20250306 | 145200 | 2662810525 | 20800 | 20750 | 20800 | 20700 | 48 |
| 225 | 20250306 | 145100 | 2661814475 | 20700 | 20700 | 20800 | 20700 | 176 |
| 226 | 20250306 | 145000 | 2658164475 | 20700 | 20800 | 20850 | 20700 | 397 |
| 227 | 20250306 | 144900 | 2649916175 | 20800 | 20750 | 20800 | 20750 | 84 |
| 228 | 20250306 | 144800 | 2648169425 | 20800 | 20800 | 20800 | 20750 | 49 |
| 229 | 20250306 | 144700 | 2647150675 | 20850 | 20800 | 20850 | 20750 | 102 |
| 230 | 20250306 | 144600 | 2645028175 | 20800 | 20800 | 20825 | 20800 | 51 |
| 231 | 20250306 | 144500 | 2643966725 | 20800 | 20800 | 20825 | 20800 | 29 |
| 232 | 20250306 | 144400 | 2643362925 | 20800 | 20800 | 20850 | 20800 | 70 |
| 233 | 20250306 | 144300 | 2641904325 | 20800 | 20800 | 20850 | 20800 | 34 |
| 234 | 20250306 | 144200 | 2641195625 | 20800 | 20800 | 20850 | 20800 | 70 |
| 235 | 20250306 | 144100 | 2639738225 | 20800 | 20850 | 20850 | 20800 | 74 |
| 236 | 20250306 | 144000 | 2638196275 | 20800 | 20850 | 20850 | 20800 | 587 |
| 237 | 20250306 | 143900 | 2625985475 | 20800 | 20850 | 20850 | 20800 | 35 |
| 238 | 20250306 | 143800 | 2625256425 | 20800 | 20800 | 20850 | 20800 | 67 |
| 239 | 20250306 | 143700 | 2623861025 | 20800 | 20800 | 20850 | 20800 | 87 |
| 240 | 20250306 | 143600 | 2622047975 | 20850 | 20850 | 20850 | 20800 | 64 |
| 241 | 20250306 | 143500 | 2620713675 | 20850 | 20800 | 20850 | 20800 | 52 |
| 242 | 20250306 | 143400 | 2619630675 | 20850 | 20850 | 20850 | 20800 | 97 |
| 243 | 20250306 | 143300 | 2617609925 | 20800 | 20800 | 20850 | 20800 | 68 |
| 244 | 20250306 | 143200 | 2616194125 | 20850 | 20800 | 20850 | 20800 | 70 |
| 245 | 20250306 | 143100 | 2614735725 | 20850 | 20800 | 20850 | 20800 | 40 |
| 246 | 20250306 | 143000 | 2613902675 | 20800 | 20850 | 20850 | 20800 | 100 |
| 247 | 20250306 | 142900 | 2611817775 | 20800 | 20800 | 20850 | 20800 | 32 |
| 248 | 20250306 | 142800 | 2611151525 | 20800 | 20800 | 20850 | 20750 | 233 |
| 249 | 20250306 | 142700 | 2606304925 | 20850 | 20900 | 20900 | 20800 | 131 |
| 250 | 20250306 | 142600 | 2603575925 | 20850 | 20850 | 20850 | 20800 | 169 |
| 251 | 20250306 | 142500 | 2600053025 | 20850 | 20800 | 20850 | 20800 | 106 |
| 252 | 20250306 | 142400 | 2597846825 | 20850 | 20800 | 20850 | 20750 | 1038 |
| 253 | 20250306 | 142300 | 2576255325 | 20800 | 20750 | 20800 | 20750 | 2209 |
| 254 | 20250306 | 142200 | 2530415825 | 20750 | 20700 | 20750 | 20700 | 27 |
| 255 | 20250306 | 142100 | 2529855875 | 20700 | 20750 | 20800 | 20700 | 82 |
| 256 | 20250306 | 142000 | 2528154275 | 20750 | 20750 | 20800 | 20700 | 174 |
| 257 | 20250306 | 141900 | 2524547225 | 20700 | 20750 | 20800 | 20700 | 242 |
| 258 | 20250306 | 141800 | 2519528675 | 20750 | 20700 | 20800 | 20600 | 3201 |
| 259 | 20250306 | 141700 | 2453367625 | 20800 | 20800 | 20850 | 20700 | 3343 |
| 260 | 20250306 | 141600 | 2384104325 | 20800 | 20850 | 20900 | 20800 | 99 |
| 261 | 20250306 | 141500 | 2382040525 | 20800 | 20900 | 20900 | 20800 | 1384 |
| 262 | 20250306 | 141400 | 2353250925 | 20850 | 20850 | 20850 | 20850 | 681 |
| 263 | 20250306 | 141300 | 2339052075 | 20900 | 20900 | 20900 | 20850 | 150 |
| 264 | 20250306 | 141200 | 2335923025 | 20900 | 20850 | 20900 | 20850 | 616 |
| 265 | 20250306 | 141100 | 2323075725 | 20850 | 20900 | 20900 | 20850 | 630 |
| 266 | 20250306 | 141000 | 2309909075 | 20900 | 20900 | 20950 | 20900 | 362 |
| 267 | 20250306 | 140900 | 2302342275 | 20900 | 20950 | 20950 | 20900 | 110 |
| 268 | 20250306 | 140800 | 2300040275 | 20900 | 20900 | 20950 | 20900 | 300 |
| 269 | 20250306 | 140700 | 2293767225 | 20950 | 20900 | 20950 | 20900 | 43 |
| 270 | 20250306 | 140600 | 2292866625 | 20900 | 20950 | 20950 | 20900 | 53 |
| 271 | 20250306 | 140500 | 2291757875 | 20900 | 20900 | 20950 | 20900 | 85 |
| 272 | 20250306 | 140400 | 2289978550 | 20950 | 20950 | 20950 | 20900 | 61 |
| 273 | 20250306 | 140300 | 2288701350 | 20900 | 20950 | 20950 | 20900 | 27 |
| 274 | 20250306 | 140200 | 2288136850 | 21000 | 20950 | 21000 | 20950 | 53 |
| 275 | 20250306 | 140100 | 2287024750 | 20950 | 20950 | 21000 | 20950 | 165 |
| 276 | 20250306 | 140000 | 2283565300 | 20950 | 20900 | 21000 | 20900 | 100 |
| 277 | 20250306 | 135900 | 2281472650 | 20950 | 20900 | 20950 | 20900 | 142 |
| 278 | 20250306 | 135800 | 2278501100 | 20950 | 20900 | 20950 | 20900 | 92 |
| 279 | 20250306 | 135700 | 2276574300 | 20900 | 20900 | 20950 | 20900 | 673 |
| 280 | 20250306 | 135600 | 2262507450 | 20900 | 20900 | 20975 | 20900 | 319 |
| 281 | 20250306 | 135500 | 2255838300 | 20900 | 21000 | 21000 | 20900 | 384 |
| 282 | 20250306 | 135400 | 2247792000 | 21000 | 20950 | 21000 | 20950 | 77 |
| 283 | 20250306 | 135300 | 2246175750 | 20950 | 20950 | 21000 | 20950 | 58 |
| 284 | 20250306 | 135200 | 2244959200 | 20950 | 20950 | 20950 | 20950 | 199 |
| 285 | 20250306 | 135100 | 2240790150 | 21000 | 21000 | 21000 | 20950 | 261 |
| 286 | 20250306 | 135000 | 2235309900 | 21000 | 21000 | 21000 | 20950 | 377 |
| 287 | 20250306 | 134900 | 2227393550 | 20950 | 20950 | 21000 | 20950 | 71 |
| 288 | 20250306 | 134800 | 2225905050 | 20950 | 21000 | 21000 | 20950 | 24 |
| 289 | 20250306 | 134700 | 2225401150 | 20950 | 21000 | 21000 | 20950 | 75 |
| 290 | 20250306 | 134600 | 2223826900 | 20950 | 20950 | 21000 | 20950 | 90 |
| 291 | 20250306 | 134500 | 2221938250 | 20950 | 20950 | 21000 | 20950 | 54 |
| 292 | 20250306 | 134400 | 2220806150 | 20950 | 20950 | 21000 | 20950 | 38 |
| 293 | 20250306 | 134300 | 2220008800 | 21000 | 21000 | 21000 | 20950 | 90 |
| 294 | 20250306 | 134200 | 2218120350 | 20950 | 20950 | 21000 | 20950 | 15 |
| 295 | 20250306 | 134100 | 2217805950 | 20900 | 21000 | 21000 | 20900 | 25 |
| 296 | 20250306 | 134000 | 2217283350 | 21000 | 20950 | 21000 | 20950 | 126 |
| 297 | 20250306 | 133900 | 2214638900 | 21000 | 20950 | 21000 | 20950 | 47 |
| 298 | 20250306 | 133800 | 2213652450 | 20950 | 21000 | 21000 | 20950 | 42 |
| 299 | 20250306 | 133700 | 2212771450 | 21000 | 20950 | 21000 | 20900 | 47 |
| 300 | 20250306 | 133600 | 2211786050 | 21000 | 20950 | 21050 | 20950 | 89 |
| 301 | 20250306 | 133500 | 2209916900 | 21000 | 20950 | 21000 | 20900 | 106 |
| 302 | 20250306 | 133400 | 2207697700 | 20950 | 21000 | 21000 | 20950 | 36 |
| 303 | 20250306 | 133300 | 2206942850 | 20950 | 21000 | 21000 | 20950 | 287 |
| 304 | 20250306 | 133200 | 2200927400 | 20950 | 21000 | 21000 | 20950 | 29 |
| 305 | 20250306 | 133100 | 2200318900 | 20950 | 20950 | 21000 | 20900 | 523 |
| 306 | 20250306 | 133000 | 2189362200 | 20950 | 21000 | 21000 | 20950 | 62 |
| 307 | 20250306 | 132900 | 2188061750 | 21000 | 20950 | 21000 | 20950 | 52 |
| 308 | 20250306 | 132800 | 2186970500 | 21000 | 21000 | 21050 | 21000 | 837 |
| 309 | 20250306 | 132700 | 2169368000 | 21050 | 21000 | 21050 | 21000 | 64 |
| 310 | 20250306 | 132600 | 2168022850 | 21050 | 21050 | 21100 | 21050 | 77 |
| 311 | 20250306 | 132500 | 2166399950 | 21000 | 21000 | 21050 | 21000 | 86 |
| 312 | 20250306 | 132400 | 2164592850 | 21000 | 21000 | 21050 | 21000 | 97 |
| 313 | 20250306 | 132300 | 2162555250 | 21050 | 21050 | 21050 | 21050 | 30 |
| 314 | 20250306 | 132200 | 2161923750 | 21000 | 21000 | 21100 | 21000 | 641 |
| 315 | 20250306 | 132100 | 2148458000 | 21050 | 21000 | 21050 | 21000 | 44 |
| 316 | 20250306 | 132000 | 2147532850 | 21000 | 21000 | 21050 | 21000 | 145 |
| 317 | 20250306 | 131900 | 2144486250 | 21000 | 21050 | 21050 | 21000 | 46 |
| 318 | 20250306 | 131800 | 2143518150 | 21050 | 21000 | 21050 | 21000 | 113 |
| 319 | 20250306 | 131700 | 2141139700 | 21000 | 21000 | 21050 | 21000 | 165 |
| 320 | 20250306 | 131600 | 2137673350 | 21050 | 21050 | 21050 | 21050 | 29 |
| 321 | 20250306 | 131500 | 2137062900 | 21050 | 21000 | 21050 | 21000 | 69 |
| 322 | 20250306 | 131400 | 2135610600 | 21000 | 21000 | 21050 | 21000 | 104 |
| 323 | 20250306 | 131300 | 2133425200 | 21000 | 21025 | 21050 | 21000 | 27 |
| 324 | 20250306 | 131200 | 2132856925 | 21000 | 21000 | 21050 | 21000 | 28 |
| 325 | 20250306 | 131100 | 2132267725 | 20950 | 21050 | 21050 | 20950 | 164 |
| 326 | 20250306 | 131000 | 2128826125 | 21050 | 21050 | 21050 | 21000 | 58 |
| 327 | 20250306 | 130900 | 2127606325 | 21000 | 21000 | 21000 | 21000 | 43 |
| 328 | 20250306 | 130800 | 2126703325 | 21000 | 21000 | 21000 | 21000 | 44 |
| 329 | 20250306 | 130700 | 2125779325 | 21000 | 21000 | 21000 | 21000 | 834 |
| 330 | 20250306 | 130600 | 2108265325 | 21000 | 21000 | 21000 | 21000 | 24 |
| 331 | 20250306 | 130500 | 2107761325 | 21050 | 21000 | 21050 | 21000 | 27 |
| 332 | 20250306 | 130400 | 2107193875 | 21000 | 21050 | 21050 | 21000 | 34 |
| 333 | 20250306 | 130300 | 2106478225 | 21000 | 21000 | 21000 | 21000 | 2 |
| 334 | 20250306 | 130200 | 2106436225 | 21000 | 21000 | 21000 | 21000 | 73 |
| 335 | 20250306 | 130100 | 2104903225 | 21050 | 21050 | 21050 | 21050 | 2 |
| 336 | 20250306 | 130000 | 2104861125 | 21050 | 21025 | 21050 | 21000 | 50 |
| 337 | 20250306 | 125900 | 2103809350 | 21050 | 21050 | 21050 | 21000 | 47 |
| 338 | 20250306 | 125800 | 2102822150 | 21050 | 21000 | 21050 | 21000 | 27 |
| 339 | 20250306 | 125700 | 2102254650 | 21050 | 21050 | 21050 | 21000 | 49 |
| 340 | 20250306 | 125600 | 2101223400 | 21050 | 21050 | 21050 | 21050 | 2 |
| 341 | 20250306 | 125500 | 2101181300 | 21000 | 21000 | 21100 | 21000 | 51 |
| 342 | 20250306 | 125400 | 2100109650 | 21050 | 21100 | 21100 | 21050 | 4 |
| 343 | 20250306 | 125300 | 2100025350 | 21100 | 21000 | 21100 | 21000 | 35 |
| 344 | 20250306 | 125200 | 2099287050 | 21100 | 21050 | 21100 | 21050 | 40 |
| 345 | 20250306 | 125100 | 2098444900 | 21100 | 21050 | 21100 | 21000 | 520 |
| 346 | 20250306 | 125000 | 2087510750 | 21075 | 21075 | 21075 | 21075 | 36 |
| 347 | 20250306 | 124900 | 2086752050 | 21050 | 21075 | 21075 | 21050 | 109 |
| 348 | 20250306 | 124800 | 2084457525 | 21050 | 21050 | 21100 | 21050 | 101 |
| 349 | 20250306 | 124700 | 2082331425 | 21050 | 21050 | 21050 | 21050 | 22 |
| 350 | 20250306 | 124600 | 2081868325 | 21000 | 21000 | 21050 | 21000 | 64 |
| 351 | 20250306 | 124500 | 2080522525 | 21000 | 21000 | 21050 | 21000 | 3275 |
| 352 | 20250306 | 124400 | 2011747425 | 21000 | 21000 | 21000 | 20950 | 139 |
| 353 | 20250306 | 124300 | 2008833475 | 20900 | 21050 | 21050 | 20900 | 39 |
| 354 | 20250306 | 124200 | 2008013125 | 21050 | 21000 | 21050 | 20900 | 858 |
| 355 | 20250306 | 124100 | 1990026125 | 21050 | 21000 | 21050 | 21000 | 24 |
| 356 | 20250306 | 124000 | 1989521975 | 21000 | 21050 | 21050 | 21000 | 1204 |
| 357 | 20250306 | 123900 | 1964237775 | 21050 | 21100 | 21100 | 21000 | 51 |
| 358 | 20250306 | 123800 | 1963164175 | 21050 | 21100 | 21100 | 21050 | 455 |
| 359 | 20250306 | 123700 | 1953586325 | 21050 | 21100 | 21100 | 21050 | 13 |
| 360 | 20250306 | 123600 | 1953312625 | 21100 | 21050 | 21100 | 21050 | 71 |
| 361 | 20250306 | 123500 | 1951817925 | 21100 | 21050 | 21100 | 21050 | 46 |
| 362 | 20250306 | 123400 | 1950847475 | 21050 | 21100 | 21100 | 21050 | 40 |
| 363 | 20250306 | 123300 | 1950004525 | 21100 | 21150 | 21150 | 21100 | 596 |
| 364 | 20250306 | 123200 | 1937428825 | 21150 | 21150 | 21150 | 21150 | 34 |
| 365 | 20250306 | 123100 | 1936709725 | 21150 | 21150 | 21150 | 21100 | 40 |
| 366 | 20250306 | 123000 | 1935864775 | 21125 | 21150 | 21150 | 21100 | 17 |
| 367 | 20250306 | 122900 | 1935505400 | 21150 | 21200 | 21200 | 21150 | 8 |
| 368 | 20250306 | 122800 | 1935336050 | 21200 | 21200 | 21200 | 21100 | 44 |
| 369 | 20250306 | 122700 | 1934403450 | 21150 | 21150 | 21200 | 21100 | 115 |
| 370 | 20250306 | 122600 | 1931969900 | 21150 | 21100 | 21200 | 21100 | 9 |
| 371 | 20250306 | 122500 | 1931779550 | 21150 | 21100 | 21200 | 21100 | 39 |
| 372 | 20250306 | 122400 | 1930954600 | 21100 | 21150 | 21150 | 21100 | 48 |
| 373 | 20250306 | 122300 | 1929941550 | 21200 | 21150 | 21200 | 21150 | 59 |
| 374 | 20250306 | 122200 | 1928692900 | 21150 | 21150 | 21150 | 21150 | 56 |
| 375 | 20250306 | 122100 | 1927508500 | 21150 | 21150 | 21200 | 21150 | 111 |
| 376 | 20250306 | 122000 | 1925160750 | 21150 | 21100 | 21150 | 21100 | 93 |
| 377 | 20250306 | 121900 | 1923197750 | 21100 | 21150 | 21150 | 21100 | 27 |
| 378 | 20250306 | 121800 | 1922627950 | 21150 | 21150 | 21150 | 21150 | 38 |
| 379 | 20250306 | 121700 | 1921824250 | 21100 | 21150 | 21150 | 21100 | 92 |
| 380 | 20250306 | 121600 | 1919882950 | 21150 | 21100 | 21150 | 21100 | 479 |
| 381 | 20250306 | 121500 | 1909752200 | 21150 | 21100 | 21150 | 21100 | 109 |
| 382 | 20250306 | 121400 | 1907447100 | 21150 | 21100 | 21150 | 21100 | 226 |
| 383 | 20250306 | 121300 | 1902676550 | 21100 | 21150 | 21150 | 21100 | 23 |
| 384 | 20250306 | 121200 | 1902190500 | 21100 | 21150 | 21150 | 21100 | 375 |
| 385 | 20250306 | 121100 | 1894259450 | 21050 | 21150 | 21150 | 21050 | 60 |
| 386 | 20250306 | 121000 | 1892995550 | 21150 | 21150 | 21150 | 21050 | 118 |
| 387 | 20250306 | 120900 | 1890502500 | 21100 | 21150 | 21150 | 21100 | 259 |
| 388 | 20250306 | 120800 | 1885026600 | 21150 | 21200 | 21200 | 21150 | 14 |
| 389 | 20250306 | 120700 | 1884729900 | 21200 | 21250 | 21250 | 21200 | 38 |
| 390 | 20250306 | 120600 | 1883922550 | 21200 | 21200 | 21200 | 21200 | 556 |
| 391 | 20250306 | 120500 | 1872135350 | 21250 | 21200 | 21250 | 21200 | 3 |
| 392 | 20250306 | 120400 | 1872071650 | 21200 | 21250 | 21250 | 21200 | 91 |
| 393 | 20250306 | 120300 | 1870141500 | 21250 | 21200 | 21250 | 21150 | 708 |
| 394 | 20250306 | 120200 | 1855124550 | 21200 | 21250 | 21250 | 21200 | 56 |
| 395 | 20250306 | 120100 | 1853934750 | 21250 | 21150 | 21250 | 21150 | 2572 |
| 396 | 20250306 | 120000 | 1799322100 | 21200 | 21200 | 21200 | 21150 | 39 |
| 397 | 20250306 | 115900 | 1798495450 | 21150 | 21200 | 21200 | 21150 | 133 |
| 398 | 20250306 | 115800 | 1795677100 | 21200 | 21150 | 21200 | 21150 | 155 |
| 399 | 20250306 | 115700 | 1792398750 | 21150 | 21200 | 21200 | 21150 | 1405 |
| 400 | 20250306 | 115600 | 1762671100 | 21200 | 21200 | 21200 | 21200 | 38 |
| 401 | 20250306 | 115500 | 1761865500 | 21200 | 21150 | 21200 | 21150 | 59 |
| 402 | 20250306 | 115400 | 1760617400 | 21150 | 21150 | 21200 | 21150 | 6 |
| 403 | 20250306 | 115300 | 1760490350 | 21150 | 21150 | 21200 | 21150 | 5 |
| 404 | 20250306 | 115200 | 1760384500 | 21200 | 21150 | 21200 | 21150 | 47 |
| 405 | 20250306 | 115100 | 1759388600 | 21150 | 21200 | 21200 | 21150 | 43 |
| 406 | 20250306 | 115000 | 1758479050 | 21150 | 21200 | 21200 | 21150 | 92 |
| 407 | 20250306 | 114900 | 1756528800 | 21200 | 21200 | 21200 | 21150 | 37 |
| 408 | 20250306 | 114800 | 1755744450 | 21150 | 21200 | 21200 | 21150 | 71 |
| 409 | 20250306 | 114700 | 1754241450 | 21200 | 21200 | 21200 | 21200 | 39 |
| 410 | 20250306 | 114600 | 1753414650 | 21150 | 21200 | 21200 | 21150 | 6 |
| 411 | 20250306 | 114500 | 1753287600 | 21200 | 21150 | 21200 | 21150 | 54 |
| 412 | 20250306 | 114400 | 1752143850 | 21150 | 21200 | 21200 | 21150 | 477 |
| 413 | 20250306 | 114300 | 1742054900 | 21150 | 21200 | 21200 | 21150 | 13 |
| 414 | 20250306 | 114200 | 1741779700 | 21200 | 21200 | 21200 | 21100 | 79 |
| 415 | 20250306 | 114100 | 1740109850 | 21150 | 21150 | 21200 | 21100 | 83 |
| 416 | 20250306 | 114000 | 1738354400 | 21100 | 21100 | 21100 | 21100 | 3 |
| 417 | 20250306 | 113900 | 1738291100 | 21200 | 21150 | 21200 | 21100 | 8 |
| 418 | 20250306 | 113800 | 1738121950 | 21250 | 21150 | 21250 | 21150 | 66 |
| 419 | 20250306 | 113700 | 1736723600 | 21200 | 21100 | 21200 | 21100 | 193 |
| 420 | 20250306 | 113600 | 1732632200 | 21150 | 21100 | 21200 | 21100 | 1820 |
| 421 | 20250306 | 113500 | 1694133750 | 21100 | 21150 | 21150 | 21100 | 56 |
| 422 | 20250306 | 113400 | 1692950350 | 21100 | 21150 | 21150 | 21100 | 308 |
| 423 | 20250306 | 113300 | 1686436250 | 21200 | 21100 | 21200 | 21100 | 107 |
| 424 | 20250306 | 113200 | 1684168400 | 21100 | 21200 | 21200 | 21100 | 22 |
| 425 | 20250306 | 113100 | 1683703950 | 21150 | 21150 | 21150 | 21150 | 55 |
| 426 | 20250306 | 113000 | 1682540700 | 21100 | 21150 | 21150 | 21100 | 86 |
| 427 | 20250306 | 112900 | 1680725650 | 21150 | 21200 | 21200 | 21150 | 50 |
| 428 | 20250306 | 112800 | 1679666900 | 21200 | 21200 | 21200 | 21150 | 9 |
| 429 | 20250306 | 112700 | 1679476350 | 21200 | 21200 | 21200 | 21150 | 61 |
| 430 | 20250306 | 112600 | 1678184400 | 21150 | 21200 | 21200 | 21150 | 162 |
| 431 | 20250306 | 112500 | 1674758000 | 21150 | 21150 | 21200 | 21150 | 40 |
| 432 | 20250306 | 112400 | 1673911800 | 21200 | 21150 | 21200 | 21150 | 38 |
| 433 | 20250306 | 112300 | 1673106400 | 21200 | 21200 | 21200 | 21150 | 67 |
| 434 | 20250306 | 112200 | 1671689050 | 21200 | 21150 | 21200 | 21150 | 4 |
| 435 | 20250306 | 112100 | 1671604300 | 21150 | 21150 | 21200 | 21150 | 8 |
| 436 | 20250306 | 112000 | 1671435000 | 21200 | 21150 | 21200 | 21150 | 49 |
| 437 | 20250306 | 111900 | 1670396250 | 21150 | 21200 | 21250 | 21150 | 185 |
| 438 | 20250306 | 111800 | 1666475300 | 21250 | 21200 | 21250 | 21200 | 6 |
| 439 | 20250306 | 111700 | 1666347950 | 21250 | 21150 | 21250 | 21150 | 38 |
| 440 | 20250306 | 111600 | 1665542300 | 21150 | 21200 | 21200 | 21150 | 51 |
| 441 | 20250306 | 111500 | 1664461950 | 21200 | 21200 | 21250 | 21200 | 100 |
| 442 | 20250306 | 111400 | 1662341800 | 21200 | 21200 | 21200 | 21200 | 4 |
| 443 | 20250306 | 111300 | 1662257000 | 21200 | 21200 | 21200 | 21150 | 95 |
| 444 | 20250306 | 111200 | 1660243300 | 21200 | 21200 | 21250 | 21150 | 144 |
| 445 | 20250306 | 111100 | 1657188600 | 21150 | 21200 | 21200 | 21150 | 4 |
| 446 | 20250306 | 111000 | 1657103900 | 21200 | 21200 | 21200 | 21150 | 97 |
| 447 | 20250306 | 110900 | 1655048500 | 21150 | 21200 | 21250 | 21150 | 71 |
| 448 | 20250306 | 110800 | 1653546350 | 21100 | 21200 | 21200 | 21100 | 600 |
| 449 | 20250306 | 110700 | 1640827300 | 21200 | 21200 | 21200 | 21150 | 62 |
| 450 | 20250306 | 110600 | 1639513850 | 21200 | 21150 | 21200 | 21150 | 265 |
| 451 | 20250306 | 110500 | 1633904850 | 21200 | 21250 | 21250 | 21200 | 483 |
| 452 | 20250306 | 110400 | 1623647950 | 21250 | 21150 | 21250 | 21150 | 299 |
| 453 | 20250306 | 110300 | 1617307000 | 21200 | 21150 | 21200 | 21150 | 546 |
| 454 | 20250306 | 110200 | 1605732150 | 21200 | 21200 | 21200 | 21150 | 430 |
| 455 | 20250306 | 110100 | 1596617200 | 21200 | 21150 | 21200 | 21150 | 17 |
| 456 | 20250306 | 110000 | 1596257500 | 21150 | 21075 | 21175 | 21075 | 846 |
| 457 | 20250306 | 105900 | 1578370875 | 21075 | 21075 | 21100 | 21075 | 26 |
| 458 | 20250306 | 105800 | 1577822850 | 21100 | 21100 | 21100 | 21100 | 20 |
| 459 | 20250306 | 105700 | 1577400850 | 21100 | 21050 | 21100 | 21050 | 21 |
| 460 | 20250306 | 105600 | 1576958600 | 21050 | 21050 | 21100 | 21050 | 62 |
| 461 | 20250306 | 105500 | 1575653300 | 21050 | 21050 | 21050 | 21050 | 25 |
| 462 | 20250306 | 105400 | 1575127050 | 21050 | 21050 | 21050 | 21050 | 17 |
| 463 | 20250306 | 105300 | 1574769200 | 21000 | 21000 | 21000 | 21000 | 1 |
| 464 | 20250306 | 105200 | 1574748200 | 21050 | 21050 | 21050 | 21050 | 97 |
| 465 | 20250306 | 105100 | 1572706350 | 21050 | 21050 | 21050 | 21050 | 1 |
| 466 | 20250306 | 105000 | 1572685300 | 21000 | 21000 | 21050 | 21000 | 201 |
| 467 | 20250306 | 104900 | 1568459300 | 21000 | 21000 | 21000 | 21000 | 519 |
| 468 | 20250306 | 104800 | 1557560300 | 21000 | 21000 | 21000 | 21000 | 76 |
| 469 | 20250306 | 104700 | 1555964300 | 21000 | 21050 | 21050 | 21000 | 50 |
| 470 | 20250306 | 104600 | 1554911850 | 21050 | 21000 | 21050 | 21000 | 3 |
| 471 | 20250306 | 104500 | 1554848800 | 21000 | 21000 | 21000 | 21000 | 19 |
| 472 | 20250306 | 104400 | 1554449800 | 21100 | 21000 | 21100 | 21000 | 1186 |
| 473 | 20250306 | 104300 | 1529525350 | 21000 | 21000 | 21000 | 21000 | 116 |
| 474 | 20250306 | 104200 | 1527089350 | 21000 | 21000 | 21000 | 21000 | 1125 |
| 475 | 20250306 | 104100 | 1503464350 | 21000 | 21125 | 21125 | 21000 | 100 |
| 476 | 20250306 | 104000 | 1501353225 | 21150 | 21150 | 21150 | 21150 | 138 |
| 477 | 20250306 | 103900 | 1498434525 | 21075 | 21050 | 21100 | 21050 | 1116 |
| 478 | 20250306 | 103800 | 1474892700 | 21050 | 21050 | 21050 | 21050 | 899 |
| 479 | 20250306 | 103700 | 1455968750 | 21000 | 21000 | 21000 | 21000 | 23 |
| 480 | 20250306 | 103600 | 1455485750 | 21000 | 21000 | 21000 | 21000 | 1025 |
| 481 | 20250306 | 103500 | 1433960750 | 21050 | 20950 | 21050 | 20950 | 634 |
| 482 | 20250306 | 103400 | 1420647800 | 20950 | 21000 | 21000 | 20950 | 73 |
| 483 | 20250306 | 103300 | 1419118400 | 21000 | 20950 | 21000 | 20950 | 4 |
| 484 | 20250306 | 103200 | 1419034550 | 21000 | 21000 | 21000 | 21000 | 49 |
| 485 | 20250306 | 103100 | 1418005550 | 20950 | 20950 | 20950 | 20950 | 1 |
| 486 | 20250306 | 103000 | 1417984600 | 21000 | 20950 | 21000 | 20950 | 338 |
| 487 | 20250306 | 102900 | 1410903400 | 21000 | 21000 | 21000 | 20975 | 118 |
| 488 | 20250306 | 102800 | 1408425425 | 21000 | 21000 | 21000 | 21000 | 48 |
| 489 | 20250306 | 102700 | 1407417425 | 20950 | 20950 | 20950 | 20950 | 0 |
| 490 | 20250306 | 102600 | 1407417425 | 20950 | 20950 | 20950 | 20950 | 23 |
| 491 | 20250306 | 102500 | 1406935575 | 21000 | 20950 | 21050 | 20950 | 1065 |
| 492 | 20250306 | 102400 | 1384570475 | 21000 | 21000 | 21000 | 20950 | 533 |
| 493 | 20250306 | 102300 | 1373382475 | 20950 | 20950 | 21000 | 20950 | 413 |
| 494 | 20250306 | 102200 | 1364723125 | 20950 | 20950 | 20950 | 20950 | 146 |
| 495 | 20250306 | 102100 | 1361664425 | 20950 | 20950 | 20950 | 20950 | 49 |
| 496 | 20250306 | 102000 | 1360637875 | 20950 | 21000 | 21000 | 20950 | 350 |
| 497 | 20250306 | 101900 | 1353305125 | 20900 | 20900 | 21000 | 20900 | 254 |
| 498 | 20250306 | 101800 | 1347996425 | 20900 | 20950 | 20950 | 20900 | 31 |
| 499 | 20250306 | 101700 | 1347347975 | 20900 | 20900 | 20950 | 20900 | 297 |
| 500 | 20250306 | 101600 | 1341133325 | 20950 | 20900 | 20950 | 20900 | 75 |
| 501 | 20250306 | 101500 | 1339563225 | 20900 | 20900 | 20900 | 20900 | 26 |
| 502 | 20250306 | 101400 | 1339019825 | 20950 | 20900 | 20950 | 20900 | 265 |
| 503 | 20250306 | 101300 | 1333468325 | 20900 | 20950 | 20950 | 20900 | 25 |
| 504 | 20250306 | 101200 | 1332945125 | 20950 | 20950 | 20950 | 20950 | 273 |
| 505 | 20250306 | 101100 | 1327225775 | 20950 | 20950 | 21000 | 20950 | 41 |
| 506 | 20250306 | 101000 | 1326366775 | 20950 | 21000 | 21000 | 20950 | 93 |
| 507 | 20250306 | 100900 | 1324416725 | 20950 | 20950 | 20950 | 20950 | 47 |
| 508 | 20250306 | 100800 | 1323432075 | 20950 | 20950 | 20950 | 20950 | 141 |
| 509 | 20250306 | 100700 | 1320478125 | 20950 | 20950 | 21000 | 20950 | 178 |
| 510 | 20250306 | 100600 | 1316746525 | 20950 | 20950 | 20950 | 20950 | 517 |
| 511 | 20250306 | 100500 | 1305915375 | 20950 | 20900 | 20950 | 20900 | 23 |
| 512 | 20250306 | 100400 | 1305433575 | 20900 | 21000 | 21000 | 20900 | 210 |
| 513 | 20250306 | 100300 | 1301034125 | 21000 | 21000 | 21000 | 20950 | 785 |
| 514 | 20250306 | 100200 | 1284588175 | 21000 | 21000 | 21000 | 21000 | 152 |
| 515 | 20250306 | 100100 | 1281396175 | 21000 | 21000 | 21000 | 20900 | 109 |
| 516 | 20250306 | 100000 | 1279110125 | 21000 | 20900 | 21000 | 20900 | 563 |
| 517 | 20250306 | 095900 | 1267300275 | 20950 | 20950 | 20950 | 20950 | 599 |
| 518 | 20250306 | 095800 | 1254751225 | 20950 | 20950 | 20950 | 20950 | 24 |
| 519 | 20250306 | 095700 | 1254248425 | 20950 | 20950 | 20950 | 20950 | 66 |
| 520 | 20250306 | 095600 | 1252865725 | 20950 | 20900 | 20950 | 20900 | 697 |
| 521 | 20250306 | 095500 | 1238288725 | 20900 | 20900 | 20900 | 20900 | 2741 |
| 522 | 20250306 | 095400 | 1181001825 | 20950 | 20950 | 20950 | 20950 | 43 |
| 523 | 20250306 | 095300 | 1180100975 | 20900 | 21000 | 21000 | 20900 | 259 |
| 524 | 20250306 | 095200 | 1174684875 | 20900 | 20950 | 20950 | 20900 | 900 |
| 525 | 20250306 | 095100 | 1155831675 | 21000 | 20950 | 21000 | 20950 | 225 |
| 526 | 20250306 | 095000 | 1151107925 | 20950 | 21000 | 21000 | 20950 | 198 |
| 527 | 20250306 | 094900 | 1146954675 | 21000 | 20950 | 21050 | 20950 | 12 |
| 528 | 20250306 | 094800 | 1146703125 | 20950 | 20950 | 20950 | 20950 | 252 |
| 529 | 20250306 | 094700 | 1141423725 | 20950 | 20950 | 20950 | 20950 | 1 |
| 530 | 20250306 | 094600 | 1141402775 | 20950 | 21000 | 21000 | 20950 | 313 |
| 531 | 20250306 | 094500 | 1134830225 | 21000 | 21000 | 21000 | 21000 | 4 |
| 532 | 20250306 | 094400 | 1134746225 | 21050 | 21050 | 21050 | 21050 | 163 |
| 533 | 20250306 | 094300 | 1131315075 | 21100 | 21100 | 21100 | 21100 | 24 |
| 534 | 20250306 | 094200 | 1130808675 | 21150 | 21000 | 21150 | 21000 | 45 |
| 535 | 20250306 | 094100 | 1129859475 | 21000 | 21100 | 21100 | 21000 | 43 |
| 536 | 20250306 | 094000 | 1128954975 | 21100 | 21125 | 21150 | 21100 | 76 |
| 537 | 20250306 | 093900 | 1127350775 | 21150 | 21100 | 21150 | 21100 | 667 |
| 538 | 20250306 | 093800 | 1113244325 | 21100 | 21050 | 21150 | 21050 | 1815 |
| 539 | 20250306 | 093700 | 1074941275 | 21050 | 21000 | 21050 | 21000 | 656 |
| 540 | 20250306 | 093600 | 1061160875 | 21050 | 20950 | 21050 | 20950 | 813 |
| 541 | 20250306 | 093500 | 1044052875 | 21000 | 20950 | 21000 | 20900 | 890 |
| 542 | 20250306 | 093400 | 1025392175 | 20950 | 20875 | 20950 | 20875 | 186 |
| 543 | 20250306 | 093300 | 1021505850 | 20875 | 20850 | 21000 | 20850 | 21 |
| 544 | 20250306 | 093200 | 1021067050 | 21000 | 21000 | 21000 | 20850 | 2452 |
| 545 | 20250306 | 093100 | 969809000 | 21000 | 20950 | 21000 | 20950 | 22 |
| 546 | 20250306 | 093000 | 969347900 | 20900 | 20950 | 20950 | 20900 | 869 |
| 547 | 20250306 | 092900 | 951175150 | 20950 | 20950 | 20950 | 20950 | 77 |
| 548 | 20250306 | 092800 | 949562000 | 20900 | 21050 | 21050 | 20900 | 818 |
| 549 | 20250306 | 092700 | 932426100 | 21000 | 21000 | 21000 | 21000 | 545 |
| 550 | 20250306 | 092600 | 920981100 | 21000 | 21050 | 21050 | 21000 | 36 |
| 551 | 20250306 | 092500 | 920224550 | 21050 | 20900 | 21050 | 20900 | 1586 |
| 552 | 20250306 | 092400 | 887039400 | 20900 | 20900 | 20950 | 20850 | 396 |
| 553 | 20250306 | 092300 | 878778250 | 20850 | 20900 | 20900 | 20850 | 539 |
| 554 | 20250306 | 092200 | 867516700 | 20900 | 21050 | 21050 | 20900 | 355 |
| 555 | 20250306 | 092100 | 860080850 | 21050 | 21050 | 21050 | 20950 | 1513 |
| 556 | 20250306 | 092000 | 828369250 | 21050 | 21000 | 21050 | 20950 | 435 |
| 557 | 20250306 | 091900 | 819237850 | 21000 | 21050 | 21100 | 21000 | 229 |
| 558 | 20250306 | 091800 | 814424450 | 21000 | 21100 | 21100 | 21000 | 381 |
| 559 | 20250306 | 091700 | 806410150 | 21100 | 21100 | 21100 | 21050 | 267 |
| 560 | 20250306 | 091600 | 800778800 | 21100 | 21075 | 21100 | 21000 | 696 |
| 561 | 20250306 | 091500 | 786116450 | 21100 | 21000 | 21150 | 21000 | 709 |
| 562 | 20250306 | 091400 | 771172450 | 21000 | 21100 | 21100 | 21000 | 2127 |
| 563 | 20250306 | 091300 | 726463700 | 21100 | 21200 | 21300 | 21100 | 1195 |
| 564 | 20250306 | 091200 | 701140000 | 21300 | 21100 | 21300 | 21100 | 1647 |
| 565 | 20250306 | 091100 | 666184000 | 21300 | 21100 | 21300 | 21050 | 1335 |
| 566 | 20250306 | 091000 | 637861600 | 21050 | 21200 | 21250 | 21050 | 1307 |
| 567 | 20250306 | 090900 | 610229650 | 21200 | 21200 | 21300 | 21150 | 2273 |
| 568 | 20250306 | 090800 | 562024850 | 21200 | 21300 | 21300 | 21150 | 1444 |
| 569 | 20250306 | 090700 | 531380350 | 21300 | 21300 | 21350 | 21200 | 2635 |
| 570 | 20250306 | 090600 | 475348150 | 21300 | 21050 | 21450 | 21050 | 8403 |
| 571 | 20250306 | 090500 | 297061250 | 21050 | 20950 | 21050 | 20900 | 5430 |
| 572 | 20250306 | 090400 | 182923600 | 20900 | 20850 | 20950 | 20850 | 1019 |
| 573 | 20250306 | 090300 | 161626900 | 20850 | 20900 | 20950 | 20850 | 2331 |
| 574 | 20250306 | 090200 | 112870700 | 20750 | 20750 | 20900 | 20700 | 1985 |
| 575 | 20250306 | 090100 | 71553100 | 20700 | 20900 | 20900 | 20700 | 710 |
| 576 | 20250306 | 090000 | 56824550 | 20850 | 20700 | 20950 | 20700 | 2737 |