31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 183800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 7504 |
| 3 | 20250306 | 183700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20250306 | 183600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20250306 | 183500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20250306 | 183400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20250306 | 183300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20250306 | 183200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20250306 | 183100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20250306 | 183000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20250306 | 182900 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20250306 | 182800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20250306 | 182700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20250306 | 182600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20250306 | 182500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20250306 | 182400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20250306 | 182300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20250306 | 182200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20250306 | 182100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20250306 | 182000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20250306 | 181900 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20250306 | 181800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20250306 | 181700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20250306 | 181600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20250306 | 181500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20250306 | 181400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20250306 | 181300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20250306 | 181200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20250306 | 181100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20250306 | 181000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20250306 | 180900 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20250306 | 180800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 7504 |
| 33 | 20250306 | 180700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20250306 | 180600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20250306 | 180500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20250306 | 180400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20250306 | 180300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20250306 | 180200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20250306 | 180100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20250306 | 180000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20250306 | 175900 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20250306 | 175800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20250306 | 175700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20250306 | 175600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20250306 | 175500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20250306 | 175400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20250306 | 175300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20250306 | 175200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20250306 | 175100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20250306 | 175000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20250306 | 174900 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20250306 | 174800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20250306 | 174700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20250306 | 174600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20250306 | 174500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20250306 | 174400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20250306 | 174300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20250306 | 174200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20250306 | 174100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20250306 | 174000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20250306 | 173900 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20250306 | 173800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 7504 |
| 63 | 20250306 | 173700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20250306 | 173600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20250306 | 173500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20250306 | 173400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20250306 | 173300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20250306 | 173200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20250306 | 173100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20250306 | 173000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20250306 | 172900 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20250306 | 172800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20250306 | 172700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20250306 | 172600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20250306 | 172500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20250306 | 172400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20250306 | 172300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20250306 | 172200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20250306 | 172100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20250306 | 172000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20250306 | 171900 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20250306 | 171800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20250306 | 171700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20250306 | 171600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20250306 | 171500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20250306 | 171400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20250306 | 171300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20250306 | 171200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20250306 | 171100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20250306 | 171000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20250306 | 170900 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20250306 | 170800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 7504 |
| 93 | 20250306 | 170700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20250306 | 170600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20250306 | 170500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20250306 | 170400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20250306 | 170300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20250306 | 170200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20250306 | 170100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20250306 | 170000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20250306 | 165900 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20250306 | 165800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20250306 | 165700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20250306 | 165600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20250306 | 165500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20250306 | 165400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20250306 | 165300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20250306 | 165200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20250306 | 165100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20250306 | 165000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20250306 | 164900 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20250306 | 164800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20250306 | 164700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20250306 | 164600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20250306 | 164500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20250306 | 164400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20250306 | 164300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20250306 | 164200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20250306 | 164100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20250306 | 164000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20250306 | 163900 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20250306 | 163800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 7504 |
| 123 | 20250306 | 163700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20250306 | 163600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20250306 | 163500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20250306 | 163400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20250306 | 163300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20250306 | 163200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20250306 | 163100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20250306 | 163000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20250306 | 162900 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20250306 | 162800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20250306 | 162700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20250306 | 162600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20250306 | 162500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20250306 | 162400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20250306 | 162300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20250306 | 162200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20250306 | 162100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20250306 | 162000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20250306 | 161900 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20250306 | 161800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20250306 | 161700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20250306 | 161600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20250306 | 161500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20250306 | 161400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20250306 | 161300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20250306 | 161200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20250306 | 161100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20250306 | 161000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20250306 | 160900 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20250306 | 160800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 7504 |
| 153 | 20250306 | 160700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20250306 | 160600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20250306 | 160500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20250306 | 160400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20250306 | 160300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20250306 | 160200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20250306 | 160100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20250306 | 160000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20250306 | 155900 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20250306 | 155800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20250306 | 155700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20250306 | 155600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20250306 | 155500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20250306 | 155400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20250306 | 155300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20250306 | 155200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20250306 | 155100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20250306 | 155000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20250306 | 154900 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20250306 | 154800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20250306 | 154700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20250306 | 154600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20250306 | 154500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20250306 | 154400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20250306 | 154300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20250306 | 154200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20250306 | 154100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20250306 | 154000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20250306 | 153900 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20250306 | 153800 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 7504 |
| 183 | 20250306 | 153700 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20250306 | 153600 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20250306 | 153500 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20250306 | 153400 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20250306 | 153300 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20250306 | 153200 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20250306 | 153100 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20250306 | 153000 | 3497309175 | 22100 | 22100 | 22100 | 22100 | 7504 |
| 191 | 20250306 | 152900 | 3331470775 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20250306 | 152800 | 3331470775 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20250306 | 152700 | 3331470775 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20250306 | 152600 | 3331470775 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20250306 | 152500 | 3331470775 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20250306 | 152400 | 3331470775 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20250306 | 152300 | 3331470775 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20250306 | 152200 | 3331470775 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20250306 | 152100 | 3331470775 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20250306 | 152000 | 3331470775 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20250306 | 151900 | 3331470775 | 22000 | 22050 | 22050 | 22000 | 179 |
| 202 | 20250306 | 151800 | 3327524625 | 22050 | 22050 | 22050 | 22000 | 59 |
| 203 | 20250306 | 151700 | 3326223725 | 22050 | 22100 | 22100 | 22050 | 265 |
| 204 | 20250306 | 151600 | 3320379925 | 22100 | 22100 | 22100 | 22050 | 264 |
| 205 | 20250306 | 151500 | 3314558475 | 22100 | 22050 | 22100 | 22050 | 351 |
| 206 | 20250306 | 151400 | 3306818675 | 22050 | 22050 | 22050 | 22000 | 892 |
| 207 | 20250306 | 151300 | 3287173675 | 22050 | 22050 | 22050 | 22000 | 185 |
| 208 | 20250306 | 151200 | 3283094775 | 22050 | 22000 | 22050 | 22000 | 876 |
| 209 | 20250306 | 151100 | 3263814475 | 22050 | 22050 | 22050 | 22000 | 549 |
| 210 | 20250306 | 151000 | 3251709175 | 22050 | 22000 | 22050 | 22000 | 180 |
| 211 | 20250306 | 150900 | 3247740325 | 22000 | 22000 | 22050 | 21950 | 308 |
| 212 | 20250306 | 150800 | 3240955875 | 22000 | 21950 | 22050 | 21950 | 305 |
| 213 | 20250306 | 150700 | 3234245625 | 22050 | 22050 | 22050 | 21950 | 1314 |
| 214 | 20250306 | 150600 | 3205362875 | 22050 | 22000 | 22050 | 22000 | 970 |
| 215 | 20250306 | 150500 | 3184014975 | 22050 | 22050 | 22050 | 22000 | 399 |
| 216 | 20250306 | 150400 | 3175217075 | 22050 | 22000 | 22050 | 22000 | 188 |
| 217 | 20250306 | 150300 | 3171072025 | 22050 | 22050 | 22050 | 22050 | 2316 |
| 218 | 20250306 | 150200 | 3120004225 | 22050 | 22000 | 22050 | 22000 | 878 |
| 219 | 20250306 | 150100 | 3100682125 | 22000 | 22000 | 22000 | 22000 | 358 |
| 220 | 20250306 | 150000 | 3092806125 | 22000 | 21950 | 22050 | 21950 | 206 |
| 221 | 20250306 | 145900 | 3088268325 | 21950 | 22000 | 22000 | 21950 | 304 |
| 222 | 20250306 | 145800 | 3081581825 | 22000 | 22000 | 22000 | 21950 | 751 |
| 223 | 20250306 | 145700 | 3065062175 | 21950 | 21950 | 22000 | 21950 | 231 |
| 224 | 20250306 | 145600 | 3059982125 | 22000 | 21950 | 22000 | 21950 | 219 |
| 225 | 20250306 | 145500 | 3055164625 | 22000 | 21950 | 22000 | 21950 | 204 |
| 226 | 20250306 | 145400 | 3050678725 | 22000 | 22000 | 22000 | 21950 | 196 |
| 227 | 20250306 | 145300 | 3046368425 | 22000 | 21950 | 22000 | 21950 | 469 |
| 228 | 20250306 | 145200 | 3036062600 | 22000 | 21950 | 22000 | 21950 | 989 |
| 229 | 20250306 | 145100 | 3014346050 | 22000 | 21950 | 22000 | 21950 | 347 |
| 230 | 20250306 | 145000 | 3006721400 | 21950 | 22000 | 22000 | 21950 | 231 |
| 231 | 20250306 | 144900 | 3001642600 | 21950 | 22000 | 22000 | 21950 | 438 |
| 232 | 20250306 | 144800 | 2992022500 | 22000 | 21950 | 22000 | 21950 | 383 |
| 233 | 20250306 | 144700 | 2983603250 | 21950 | 21950 | 22000 | 21950 | 570 |
| 234 | 20250306 | 144600 | 2971090500 | 21950 | 21950 | 22000 | 21950 | 265 |
| 235 | 20250306 | 144500 | 2965272750 | 21950 | 21950 | 22000 | 21950 | 101 |
| 236 | 20250306 | 144400 | 2963051675 | 21950 | 21950 | 22000 | 21950 | 136 |
| 237 | 20250306 | 144300 | 2960061800 | 21950 | 22000 | 22000 | 21950 | 97 |
| 238 | 20250306 | 144200 | 2957932600 | 21950 | 21950 | 22000 | 21950 | 88 |
| 239 | 20250306 | 144100 | 2956000000 | 22000 | 21950 | 22000 | 21950 | 151 |
| 240 | 20250306 | 144000 | 2952680050 | 22000 | 21950 | 22000 | 21950 | 24 |
| 241 | 20250306 | 143900 | 2952153200 | 21950 | 21950 | 21975 | 21950 | 56 |
| 242 | 20250306 | 143800 | 2950923975 | 21950 | 21950 | 22000 | 21950 | 67 |
| 243 | 20250306 | 143700 | 2949452225 | 22000 | 21950 | 22000 | 21950 | 330 |
| 244 | 20250306 | 143600 | 2942199575 | 22000 | 21950 | 22000 | 21950 | 54 |
| 245 | 20250306 | 143500 | 2941013425 | 22000 | 22000 | 22000 | 21950 | 237 |
| 246 | 20250306 | 143400 | 2935810675 | 22000 | 21950 | 22000 | 21950 | 217 |
| 247 | 20250306 | 143300 | 2931047025 | 21950 | 21950 | 22000 | 21950 | 43 |
| 248 | 20250306 | 143200 | 2930103025 | 21950 | 21950 | 21950 | 21950 | 282 |
| 249 | 20250306 | 143100 | 2923913125 | 21950 | 21950 | 22000 | 21950 | 464 |
| 250 | 20250306 | 143000 | 2913727075 | 22000 | 21950 | 22000 | 21950 | 143 |
| 251 | 20250306 | 142900 | 2910582825 | 22000 | 21950 | 22000 | 21950 | 300 |
| 252 | 20250306 | 142800 | 2903983425 | 21950 | 22000 | 22000 | 21950 | 226 |
| 253 | 20250306 | 142700 | 2899016175 | 22000 | 21950 | 22000 | 21950 | 54 |
| 254 | 20250306 | 142600 | 2897829825 | 22000 | 22000 | 22000 | 21950 | 937 |
| 255 | 20250306 | 142500 | 2877217825 | 21950 | 21950 | 22000 | 21950 | 214 |
| 256 | 20250306 | 142400 | 2872519025 | 21950 | 21950 | 22000 | 21950 | 21 |
| 257 | 20250306 | 142300 | 2872057925 | 21950 | 21950 | 22000 | 21950 | 132 |
| 258 | 20250306 | 142200 | 2869160425 | 21950 | 21950 | 22000 | 21950 | 274 |
| 259 | 20250306 | 142100 | 2863137075 | 21950 | 21950 | 22000 | 21950 | 56 |
| 260 | 20250306 | 142000 | 2861906825 | 22000 | 22000 | 22000 | 21950 | 91 |
| 261 | 20250306 | 141900 | 2859906825 | 22000 | 21950 | 22000 | 21950 | 239 |
| 262 | 20250306 | 141800 | 2854651125 | 22000 | 21950 | 22000 | 21950 | 15 |
| 263 | 20250306 | 141700 | 2854321825 | 22000 | 21950 | 22000 | 21950 | 225 |
| 264 | 20250306 | 141600 | 2849376875 | 21950 | 22000 | 22000 | 21950 | 207 |
| 265 | 20250306 | 141500 | 2844824675 | 22000 | 22000 | 22000 | 21950 | 365 |
| 266 | 20250306 | 141400 | 2836797375 | 22000 | 22000 | 22000 | 21950 | 243 |
| 267 | 20250306 | 141300 | 2831459075 | 22000 | 22000 | 22000 | 21950 | 627 |
| 268 | 20250306 | 141200 | 2817666625 | 21950 | 21950 | 22000 | 21950 | 90 |
| 269 | 20250306 | 141100 | 2815688625 | 22000 | 21950 | 22000 | 21950 | 38 |
| 270 | 20250306 | 141000 | 2814854275 | 21950 | 21950 | 21950 | 21950 | 75 |
| 271 | 20250306 | 140900 | 2813208025 | 21950 | 22000 | 22000 | 21950 | 39 |
| 272 | 20250306 | 140800 | 2812351875 | 21950 | 22000 | 22000 | 21950 | 114 |
| 273 | 20250306 | 140700 | 2809849525 | 21950 | 21950 | 22000 | 21950 | 259 |
| 274 | 20250306 | 140600 | 2804163425 | 21950 | 21950 | 22000 | 21950 | 128 |
| 275 | 20250306 | 140500 | 2801349325 | 22000 | 21950 | 22000 | 21950 | 56 |
| 276 | 20250306 | 140400 | 2800119125 | 22000 | 21950 | 22000 | 21950 | 110 |
| 277 | 20250306 | 140300 | 2797700925 | 22000 | 21950 | 22000 | 21950 | 101 |
| 278 | 20250306 | 140200 | 2795480475 | 22000 | 21950 | 22000 | 21950 | 322 |
| 279 | 20250306 | 140100 | 2788397275 | 22000 | 21950 | 22000 | 21950 | 36 |
| 280 | 20250306 | 140000 | 2787606975 | 22000 | 21950 | 22000 | 21950 | 133 |
| 281 | 20250306 | 135900 | 2784682975 | 22000 | 21950 | 22000 | 21950 | 52 |
| 282 | 20250306 | 135800 | 2783540525 | 22000 | 21950 | 22000 | 21950 | 48 |
| 283 | 20250306 | 135700 | 2782484825 | 22000 | 22000 | 22000 | 21950 | 163 |
| 284 | 20250306 | 135600 | 2778901525 | 22000 | 21950 | 22000 | 21950 | 3 |
| 285 | 20250306 | 135500 | 2778835625 | 22000 | 22000 | 22000 | 21950 | 152 |
| 286 | 20250306 | 135400 | 2775496625 | 22000 | 21950 | 22000 | 21950 | 55 |
| 287 | 20250306 | 135300 | 2774287975 | 21950 | 22000 | 22000 | 21950 | 130 |
| 288 | 20250306 | 135200 | 2771428725 | 21950 | 22000 | 22000 | 21950 | 86 |
| 289 | 20250306 | 135100 | 2769537175 | 21950 | 21950 | 22000 | 21950 | 134 |
| 290 | 20250306 | 135000 | 2766595825 | 21950 | 21950 | 22000 | 21950 | 2914 |
| 291 | 20250306 | 134900 | 2702627725 | 21950 | 21900 | 21950 | 21900 | 827 |
| 292 | 20250306 | 134800 | 2684482775 | 21900 | 21900 | 21950 | 21900 | 35 |
| 293 | 20250306 | 134700 | 2683716175 | 21900 | 21900 | 21950 | 21900 | 26 |
| 294 | 20250306 | 134600 | 2683146675 | 21900 | 21900 | 21900 | 21900 | 1 |
| 295 | 20250306 | 134500 | 2683124775 | 21900 | 21900 | 21950 | 21900 | 161 |
| 296 | 20250306 | 134400 | 2679598825 | 21950 | 21900 | 21950 | 21900 | 3 |
| 297 | 20250306 | 134300 | 2679533075 | 21900 | 21900 | 21900 | 21850 | 1219 |
| 298 | 20250306 | 134200 | 2652837175 | 21950 | 21950 | 21950 | 21900 | 25 |
| 299 | 20250306 | 134100 | 2652288925 | 21950 | 21900 | 21950 | 21850 | 2632 |
| 300 | 20250306 | 134000 | 2594674625 | 21900 | 21950 | 21950 | 21900 | 42 |
| 301 | 20250306 | 133900 | 2593753125 | 21950 | 21900 | 21950 | 21900 | 841 |
| 302 | 20250306 | 133800 | 2575330775 | 21950 | 21925 | 21950 | 21900 | 194 |
| 303 | 20250306 | 133700 | 2571073550 | 21950 | 21950 | 21950 | 21900 | 11 |
| 304 | 20250306 | 133600 | 2570832550 | 21900 | 21900 | 21950 | 21900 | 17 |
| 305 | 20250306 | 133500 | 2570460150 | 21950 | 21950 | 21950 | 21900 | 35 |
| 306 | 20250306 | 133400 | 2569692100 | 21900 | 21900 | 21900 | 21900 | 9 |
| 307 | 20250306 | 133300 | 2569495000 | 21950 | 21950 | 21950 | 21900 | 205 |
| 308 | 20250306 | 133200 | 2564998150 | 21950 | 21950 | 21950 | 21950 | 4 |
| 309 | 20250306 | 133100 | 2564910350 | 21950 | 21950 | 21950 | 21900 | 466 |
| 310 | 20250306 | 133000 | 2554702150 | 21900 | 21950 | 21950 | 21900 | 324 |
| 311 | 20250306 | 132900 | 2547600350 | 21900 | 21900 | 21950 | 21900 | 7 |
| 312 | 20250306 | 132800 | 2547446950 | 21950 | 21900 | 21950 | 21900 | 78 |
| 313 | 20250306 | 132700 | 2545737600 | 21950 | 21900 | 21950 | 21900 | 88 |
| 314 | 20250306 | 132600 | 2543806200 | 21900 | 21900 | 21900 | 21900 | 7 |
| 315 | 20250306 | 132500 | 2543652900 | 21950 | 22000 | 22000 | 21950 | 312 |
| 316 | 20250306 | 132400 | 2536804050 | 21950 | 21950 | 22000 | 21950 | 344 |
| 317 | 20250306 | 132300 | 2529251300 | 22000 | 22000 | 22000 | 22000 | 1 |
| 318 | 20250306 | 132200 | 2529229300 | 21950 | 21900 | 22000 | 21900 | 91 |
| 319 | 20250306 | 132100 | 2527230000 | 22000 | 21950 | 22000 | 21900 | 415 |
| 320 | 20250306 | 132000 | 2518119700 | 22000 | 21950 | 22000 | 21900 | 325 |
| 321 | 20250306 | 131900 | 2510986750 | 21900 | 21950 | 22000 | 21900 | 17 |
| 322 | 20250306 | 131800 | 2510613150 | 21950 | 22000 | 22000 | 21950 | 165 |
| 323 | 20250306 | 131700 | 2506991300 | 22000 | 21950 | 22000 | 21900 | 360 |
| 324 | 20250306 | 131600 | 2499087800 | 21950 | 21900 | 21950 | 21900 | 83 |
| 325 | 20250306 | 131500 | 2497266150 | 21950 | 21950 | 22000 | 21950 | 104 |
| 326 | 20250306 | 131400 | 2494983250 | 21950 | 21900 | 21950 | 21900 | 103 |
| 327 | 20250306 | 131300 | 2492722500 | 22000 | 22000 | 22000 | 21950 | 2021 |
| 328 | 20250306 | 131200 | 2448352250 | 21950 | 21950 | 22000 | 21950 | 6 |
| 329 | 20250306 | 131100 | 2448220500 | 22000 | 22000 | 22000 | 21950 | 71 |
| 330 | 20250306 | 131000 | 2446661000 | 22000 | 22000 | 22000 | 22000 | 22 |
| 331 | 20250306 | 130900 | 2446177000 | 22000 | 22000 | 22000 | 21950 | 19 |
| 332 | 20250306 | 130800 | 2445759300 | 22000 | 22050 | 22050 | 21950 | 60 |
| 333 | 20250306 | 130700 | 2444439750 | 22000 | 22000 | 22050 | 22000 | 10 |
| 334 | 20250306 | 130600 | 2444219700 | 22000 | 22050 | 22050 | 22000 | 374 |
| 335 | 20250306 | 130500 | 2435989950 | 22000 | 22000 | 22050 | 22000 | 66 |
| 336 | 20250306 | 130400 | 2434536700 | 21950 | 22000 | 22000 | 21950 | 7 |
| 337 | 20250306 | 130300 | 2434382950 | 22000 | 22000 | 22000 | 22000 | 47 |
| 338 | 20250306 | 130200 | 2433348950 | 22050 | 22000 | 22050 | 21950 | 712 |
| 339 | 20250306 | 130100 | 2417680350 | 22000 | 22000 | 22000 | 22000 | 754 |
| 340 | 20250306 | 130000 | 2401092350 | 22000 | 21950 | 22000 | 21950 | 133 |
| 341 | 20250306 | 125900 | 2398172350 | 22000 | 22000 | 22000 | 22000 | 1002 |
| 342 | 20250306 | 125800 | 2376128350 | 22000 | 21950 | 22000 | 21950 | 108 |
| 343 | 20250306 | 125700 | 2373754950 | 21950 | 21950 | 22000 | 21950 | 44 |
| 344 | 20250306 | 125600 | 2372789000 | 22000 | 21950 | 22000 | 21950 | 23 |
| 345 | 20250306 | 125500 | 2372283950 | 22000 | 22000 | 22000 | 21950 | 48 |
| 346 | 20250306 | 125400 | 2371230050 | 22000 | 21950 | 22000 | 21950 | 61 |
| 347 | 20250306 | 125300 | 2369890800 | 22000 | 21950 | 22000 | 21950 | 7 |
| 348 | 20250306 | 125200 | 2369737050 | 22000 | 21950 | 22000 | 21950 | 62 |
| 349 | 20250306 | 125100 | 2368375850 | 22000 | 21950 | 22000 | 21950 | 110 |
| 350 | 20250306 | 125000 | 2365959750 | 22000 | 22000 | 22000 | 21950 | 108 |
| 351 | 20250306 | 124900 | 2363584900 | 21950 | 22000 | 22000 | 21950 | 37 |
| 352 | 20250306 | 124800 | 2362772600 | 22000 | 22000 | 22000 | 21950 | 76 |
| 353 | 20250306 | 124700 | 2361103600 | 22000 | 21950 | 22000 | 21950 | 176 |
| 354 | 20250306 | 124600 | 2357238550 | 21950 | 22000 | 22000 | 21950 | 48 |
| 355 | 20250306 | 124500 | 2356183700 | 22000 | 21950 | 22000 | 21950 | 364 |
| 356 | 20250306 | 124400 | 2348192300 | 22000 | 21950 | 22000 | 21950 | 70 |
| 357 | 20250306 | 124300 | 2346655300 | 22000 | 22000 | 22000 | 22000 | 1 |
| 358 | 20250306 | 124200 | 2346633300 | 22000 | 22000 | 22000 | 21900 | 1562 |
| 359 | 20250306 | 124100 | 2312342050 | 22000 | 21950 | 22000 | 21950 | 38 |
| 360 | 20250306 | 124000 | 2311507850 | 22000 | 21950 | 22000 | 21950 | 43 |
| 361 | 20250306 | 123900 | 2310563000 | 21950 | 22000 | 22000 | 21950 | 144 |
| 362 | 20250306 | 123800 | 2307396950 | 22000 | 21950 | 22000 | 21950 | 60 |
| 363 | 20250306 | 123700 | 2306079750 | 22000 | 21950 | 22000 | 21950 | 67 |
| 364 | 20250306 | 123600 | 2304607250 | 21950 | 22000 | 22000 | 21950 | 40 |
| 365 | 20250306 | 123500 | 2303728850 | 22000 | 21950 | 22000 | 21950 | 110 |
| 366 | 20250306 | 123400 | 2301313550 | 22000 | 21950 | 22000 | 21950 | 143 |
| 367 | 20250306 | 123300 | 2298170275 | 21950 | 21950 | 22000 | 21950 | 32 |
| 368 | 20250306 | 123200 | 2297466875 | 22000 | 21950 | 22000 | 21950 | 63 |
| 369 | 20250306 | 123100 | 2296083625 | 22000 | 21950 | 22000 | 21950 | 174 |
| 370 | 20250306 | 123000 | 2292257650 | 22000 | 22000 | 22000 | 21950 | 135 |
| 371 | 20250306 | 122900 | 2289288800 | 21950 | 22000 | 22000 | 21950 | 127 |
| 372 | 20250306 | 122800 | 2286496600 | 21950 | 21975 | 21975 | 21950 | 61 |
| 373 | 20250306 | 122700 | 2285157625 | 22000 | 21950 | 22000 | 21950 | 31 |
| 374 | 20250306 | 122600 | 2284476525 | 21950 | 22000 | 22000 | 21950 | 69 |
| 375 | 20250306 | 122500 | 2282961175 | 22000 | 21950 | 22000 | 21950 | 39 |
| 376 | 20250306 | 122400 | 2282105025 | 22000 | 21950 | 22000 | 21950 | 232 |
| 377 | 20250306 | 122300 | 2277005775 | 21950 | 22000 | 22000 | 21950 | 19 |
| 378 | 20250306 | 122200 | 2276588275 | 22000 | 21950 | 22000 | 21950 | 89 |
| 379 | 20250306 | 122100 | 2274633125 | 21950 | 21950 | 22000 | 21950 | 187 |
| 380 | 20250306 | 122000 | 2270523375 | 21950 | 22000 | 22000 | 21950 | 55 |
| 381 | 20250306 | 121900 | 2269314675 | 21950 | 21950 | 22000 | 21950 | 491 |
| 382 | 20250306 | 121800 | 2258531125 | 21950 | 21900 | 21950 | 21900 | 76 |
| 383 | 20250306 | 121700 | 2256865675 | 21950 | 21900 | 21950 | 21900 | 185 |
| 384 | 20250306 | 121600 | 2252805525 | 21950 | 21950 | 21950 | 21900 | 70 |
| 385 | 20250306 | 121500 | 2251271425 | 21950 | 21950 | 21950 | 21900 | 475 |
| 386 | 20250306 | 121400 | 2240846875 | 22000 | 21950 | 22000 | 21950 | 49 |
| 387 | 20250306 | 121300 | 2239771200 | 21950 | 22000 | 22000 | 21950 | 12 |
| 388 | 20250306 | 121200 | 2239507750 | 21950 | 21950 | 22000 | 21950 | 1165 |
| 389 | 20250306 | 121100 | 2213880750 | 22000 | 21900 | 22000 | 21900 | 92 |
| 390 | 20250306 | 121000 | 2211860700 | 21900 | 22000 | 22000 | 21900 | 258 |
| 391 | 20250306 | 120900 | 2206199250 | 21950 | 22000 | 22000 | 21950 | 41 |
| 392 | 20250306 | 120800 | 2205299050 | 21950 | 21950 | 22000 | 21950 | 54 |
| 393 | 20250306 | 120700 | 2204113700 | 21950 | 21950 | 22000 | 21950 | 1450 |
| 394 | 20250306 | 120600 | 2172244750 | 21950 | 21950 | 21975 | 21950 | 80 |
| 395 | 20250306 | 120500 | 2170488700 | 21975 | 21950 | 21975 | 21950 | 107 |
| 396 | 20250306 | 120400 | 2168139225 | 21975 | 21950 | 21975 | 21950 | 32 |
| 397 | 20250306 | 120300 | 2167436425 | 21950 | 21950 | 21975 | 21950 | 54 |
| 398 | 20250306 | 120200 | 2166251000 | 21975 | 21975 | 21975 | 21950 | 118 |
| 399 | 20250306 | 120100 | 2163658875 | 21950 | 21950 | 21975 | 21950 | 51 |
| 400 | 20250306 | 120000 | 2162539400 | 21950 | 21950 | 21950 | 21950 | 10 |
| 401 | 20250306 | 115900 | 2162319900 | 21975 | 21950 | 21975 | 21950 | 63 |
| 402 | 20250306 | 115800 | 2160937025 | 21950 | 21950 | 21975 | 21950 | 42 |
| 403 | 20250306 | 115700 | 2160015050 | 21950 | 21950 | 21975 | 21950 | 60 |
| 404 | 20250306 | 115600 | 2158698000 | 21950 | 21950 | 21975 | 21950 | 55 |
| 405 | 20250306 | 115500 | 2157490700 | 21950 | 21950 | 21975 | 21950 | 159 |
| 406 | 20250306 | 115400 | 2153999375 | 21950 | 21975 | 21975 | 21950 | 39 |
| 407 | 20250306 | 115300 | 2153142975 | 21950 | 21950 | 21975 | 21950 | 230 |
| 408 | 20250306 | 115200 | 2148094100 | 21950 | 21950 | 21950 | 21950 | 144 |
| 409 | 20250306 | 115100 | 2144933300 | 21950 | 21950 | 21975 | 21950 | 67 |
| 410 | 20250306 | 115000 | 2143462150 | 21975 | 21950 | 21975 | 21950 | 42 |
| 411 | 20250306 | 114900 | 2142540175 | 21950 | 21950 | 21975 | 21950 | 59 |
| 412 | 20250306 | 114800 | 2141245075 | 21950 | 22000 | 22000 | 21950 | 229 |
| 413 | 20250306 | 114700 | 2136218475 | 21950 | 21950 | 22000 | 21950 | 55 |
| 414 | 20250306 | 114600 | 2135011175 | 21950 | 21950 | 22000 | 21950 | 45 |
| 415 | 20250306 | 114500 | 2134023225 | 21950 | 21950 | 21950 | 21950 | 60 |
| 416 | 20250306 | 114400 | 2132706225 | 21950 | 21950 | 22000 | 21950 | 22 |
| 417 | 20250306 | 114300 | 2132223075 | 21950 | 22000 | 22000 | 21950 | 592 |
| 418 | 20250306 | 114200 | 2119203125 | 22000 | 21950 | 22000 | 21950 | 40 |
| 419 | 20250306 | 114100 | 2118324975 | 21950 | 22000 | 22000 | 21950 | 70 |
| 420 | 20250306 | 114000 | 2116787425 | 21950 | 21950 | 22000 | 21950 | 897 |
| 421 | 20250306 | 113900 | 2097063225 | 21950 | 22000 | 22000 | 21950 | 105 |
| 422 | 20250306 | 113800 | 2094756375 | 21950 | 21950 | 22000 | 21950 | 191 |
| 423 | 20250306 | 113700 | 2090556325 | 21950 | 22000 | 22000 | 21950 | 52 |
| 424 | 20250306 | 113600 | 2089414875 | 21975 | 21950 | 22000 | 21925 | 1394 |
| 425 | 20250306 | 113500 | 2058811475 | 21925 | 21950 | 21950 | 21925 | 56 |
| 426 | 20250306 | 113400 | 2057583650 | 21950 | 21925 | 21950 | 21925 | 73 |
| 427 | 20250306 | 113300 | 2055981900 | 21925 | 21925 | 21950 | 21925 | 62 |
| 428 | 20250306 | 113200 | 2054622475 | 21950 | 21900 | 21950 | 21900 | 49 |
| 429 | 20250306 | 113100 | 2053548425 | 21900 | 21900 | 21950 | 21900 | 55 |
| 430 | 20250306 | 113000 | 2052343425 | 21900 | 21900 | 21950 | 21900 | 46 |
| 431 | 20250306 | 112900 | 2051335875 | 21900 | 21950 | 21950 | 21900 | 540 |
| 432 | 20250306 | 112800 | 2039487575 | 21900 | 21900 | 21950 | 21900 | 44 |
| 433 | 20250306 | 112700 | 2038523275 | 21900 | 21950 | 21950 | 21900 | 91 |
| 434 | 20250306 | 112600 | 2036528575 | 21900 | 21900 | 21950 | 21900 | 46 |
| 435 | 20250306 | 112500 | 2035521075 | 21900 | 21850 | 21950 | 21850 | 153 |
| 436 | 20250306 | 112400 | 2032169625 | 21850 | 21850 | 21900 | 21850 | 157 |
| 437 | 20250306 | 112300 | 2028737875 | 21850 | 21900 | 21950 | 21850 | 97 |
| 438 | 20250306 | 112200 | 2026614475 | 21900 | 21950 | 21950 | 21900 | 35 |
| 439 | 20250306 | 112100 | 2025847675 | 21900 | 21900 | 21950 | 21900 | 125 |
| 440 | 20250306 | 112000 | 2023109075 | 21900 | 21850 | 21900 | 21850 | 35 |
| 441 | 20250306 | 111900 | 2022343125 | 21850 | 21900 | 21950 | 21850 | 71 |
| 442 | 20250306 | 111800 | 2020789675 | 21950 | 21850 | 21950 | 21850 | 333 |
| 443 | 20250306 | 111700 | 2013513025 | 21850 | 21850 | 21900 | 21850 | 508 |
| 444 | 20250306 | 111600 | 2002391125 | 21900 | 21850 | 21900 | 21850 | 73 |
| 445 | 20250306 | 111500 | 2000794775 | 21850 | 21900 | 21900 | 21850 | 39 |
| 446 | 20250306 | 111400 | 1999941575 | 21900 | 21950 | 21950 | 21900 | 85 |
| 447 | 20250306 | 111300 | 1998079675 | 21900 | 21900 | 21950 | 21900 | 284 |
| 448 | 20250306 | 111200 | 1991860025 | 21900 | 21900 | 21950 | 21850 | 925 |
| 449 | 20250306 | 111100 | 1971602675 | 21950 | 21900 | 21950 | 21900 | 21 |
| 450 | 20250306 | 111000 | 1971142725 | 21900 | 21950 | 21950 | 21900 | 59 |
| 451 | 20250306 | 110900 | 1969850425 | 21900 | 21900 | 21950 | 21900 | 58 |
| 452 | 20250306 | 110800 | 1968579275 | 21900 | 21900 | 21950 | 21900 | 46 |
| 453 | 20250306 | 110700 | 1967571375 | 21900 | 21900 | 21950 | 21900 | 259 |
| 454 | 20250306 | 110600 | 1961888625 | 21900 | 21950 | 21950 | 21900 | 488 |
| 455 | 20250306 | 110500 | 1951179175 | 21950 | 21950 | 22000 | 21950 | 79 |
| 456 | 20250306 | 110400 | 1949445025 | 21950 | 22000 | 22000 | 21950 | 69 |
| 457 | 20250306 | 110300 | 1947930375 | 21950 | 21950 | 21950 | 21950 | 29 |
| 458 | 20250306 | 110200 | 1947293825 | 21950 | 21950 | 22000 | 21950 | 67 |
| 459 | 20250306 | 110100 | 1945822975 | 22000 | 21950 | 22000 | 21950 | 28 |
| 460 | 20250306 | 110000 | 1945208325 | 21950 | 22000 | 22000 | 21950 | 767 |
| 461 | 20250306 | 105900 | 1928372175 | 21950 | 21950 | 21950 | 21950 | 94 |
| 462 | 20250306 | 105800 | 1926308875 | 21950 | 21950 | 22000 | 21950 | 142 |
| 463 | 20250306 | 105700 | 1923191775 | 21950 | 21950 | 22000 | 21950 | 52 |
| 464 | 20250306 | 105600 | 1922050325 | 21950 | 21950 | 22000 | 21950 | 165 |
| 465 | 20250306 | 105500 | 1918427525 | 21950 | 22000 | 22000 | 21950 | 121 |
| 466 | 20250306 | 105400 | 1915766975 | 21950 | 21900 | 22000 | 21900 | 594 |
| 467 | 20250306 | 105300 | 1902730225 | 21900 | 21900 | 21950 | 21900 | 57 |
| 468 | 20250306 | 105200 | 1901480925 | 21900 | 21900 | 21950 | 21900 | 375 |
| 469 | 20250306 | 105100 | 1893263975 | 21950 | 21950 | 21950 | 21900 | 54 |
| 470 | 20250306 | 105000 | 1892079275 | 21900 | 21900 | 21950 | 21900 | 621 |
| 471 | 20250306 | 104900 | 1878477425 | 21900 | 21900 | 21900 | 21900 | 1 |
| 472 | 20250306 | 104800 | 1878455525 | 21950 | 21950 | 21950 | 21900 | 437 |
| 473 | 20250306 | 104700 | 1868864975 | 21900 | 21950 | 21950 | 21900 | 562 |
| 474 | 20250306 | 104600 | 1856554125 | 21950 | 21900 | 21950 | 21900 | 92 |
| 475 | 20250306 | 104500 | 1854537425 | 21950 | 21950 | 21950 | 21900 | 41 |
| 476 | 20250306 | 104400 | 1853638075 | 21900 | 21950 | 21950 | 21900 | 25 |
| 477 | 20250306 | 104300 | 1853090375 | 21950 | 21950 | 21950 | 21900 | 505 |
| 478 | 20250306 | 104200 | 1842006225 | 21900 | 21950 | 21950 | 21900 | 659 |
| 479 | 20250306 | 104100 | 1827552175 | 21950 | 21950 | 21950 | 21900 | 563 |
| 480 | 20250306 | 104000 | 1815217450 | 21925 | 21925 | 21950 | 21925 | 51 |
| 481 | 20250306 | 103900 | 1814098775 | 21925 | 21950 | 21950 | 21925 | 42 |
| 482 | 20250306 | 103800 | 1813176925 | 21950 | 21950 | 21950 | 21925 | 54 |
| 483 | 20250306 | 103700 | 1811992400 | 21950 | 21900 | 21950 | 21900 | 23 |
| 484 | 20250306 | 103600 | 1811487600 | 21900 | 21950 | 21950 | 21900 | 318 |
| 485 | 20250306 | 103500 | 1804509400 | 21950 | 21925 | 21975 | 21925 | 252 |
| 486 | 20250306 | 103400 | 1798979800 | 21950 | 21950 | 22000 | 21900 | 126 |
| 487 | 20250306 | 103300 | 1796212100 | 21950 | 21950 | 21950 | 21900 | 57 |
| 488 | 20250306 | 103200 | 1794961550 | 21950 | 21950 | 22000 | 21900 | 541 |
| 489 | 20250306 | 103100 | 1783087550 | 21950 | 21950 | 22000 | 21950 | 63 |
| 490 | 20250306 | 103000 | 1781704650 | 21950 | 21950 | 21950 | 21950 | 271 |
| 491 | 20250306 | 102900 | 1775756200 | 21950 | 21950 | 22000 | 21950 | 176 |
| 492 | 20250306 | 102800 | 1771892500 | 21950 | 22000 | 22050 | 21950 | 751 |
| 493 | 20250306 | 102700 | 1755374950 | 22000 | 22000 | 22050 | 22000 | 945 |
| 494 | 20250306 | 102600 | 1734584850 | 22000 | 22050 | 22050 | 22000 | 223 |
| 495 | 20250306 | 102500 | 1729678800 | 22000 | 22050 | 22050 | 22000 | 2677 |
| 496 | 20250306 | 102400 | 1670651100 | 22100 | 22100 | 22100 | 22050 | 455 |
| 497 | 20250306 | 102300 | 1660605200 | 22100 | 22050 | 22100 | 22050 | 255 |
| 498 | 20250306 | 102200 | 1654973600 | 22050 | 22100 | 22100 | 22050 | 698 |
| 499 | 20250306 | 102100 | 1639550350 | 22050 | 22100 | 22100 | 22050 | 454 |
| 500 | 20250306 | 102000 | 1629518650 | 22100 | 22075 | 22100 | 22050 | 517 |
| 501 | 20250306 | 101900 | 1618096400 | 22050 | 22100 | 22100 | 22050 | 303 |
| 502 | 20250306 | 101800 | 1611411750 | 22100 | 22000 | 22100 | 22000 | 3486 |
| 503 | 20250306 | 101700 | 1534539750 | 22000 | 22000 | 22050 | 22000 | 245 |
| 504 | 20250306 | 101600 | 1529140700 | 22050 | 22050 | 22050 | 21950 | 1625 |
| 505 | 20250306 | 101500 | 1493389950 | 22050 | 22000 | 22050 | 21950 | 321 |
| 506 | 20250306 | 101400 | 1486328750 | 22050 | 21950 | 22050 | 21950 | 140 |
| 507 | 20250306 | 101300 | 1483248700 | 21950 | 22000 | 22000 | 21950 | 1289 |
| 508 | 20250306 | 101200 | 1454909700 | 22000 | 22000 | 22025 | 22000 | 1145 |
| 509 | 20250306 | 101100 | 1429719650 | 22050 | 22000 | 22050 | 22000 | 41 |
| 510 | 20250306 | 101000 | 1428817300 | 22000 | 21900 | 22050 | 21900 | 3588 |
| 511 | 20250306 | 100900 | 1349978700 | 21950 | 21900 | 21950 | 21900 | 462 |
| 512 | 20250306 | 100800 | 1339853000 | 21900 | 21950 | 21950 | 21900 | 18 |
| 513 | 20250306 | 100700 | 1339458300 | 21900 | 21900 | 21950 | 21900 | 53 |
| 514 | 20250306 | 100600 | 1338297350 | 21900 | 21900 | 21900 | 21900 | 251 |
| 515 | 20250306 | 100500 | 1332800450 | 21900 | 21900 | 21900 | 21850 | 93 |
| 516 | 20250306 | 100400 | 1330765900 | 21900 | 21950 | 21950 | 21850 | 3332 |
| 517 | 20250306 | 100300 | 1257748600 | 21925 | 21925 | 21950 | 21925 | 45 |
| 518 | 20250306 | 100200 | 1256761475 | 21950 | 21925 | 21950 | 21925 | 34 |
| 519 | 20250306 | 100100 | 1256015975 | 21925 | 21950 | 21950 | 21925 | 41 |
| 520 | 20250306 | 100000 | 1255117000 | 21925 | 21925 | 21925 | 21925 | 15 |
| 521 | 20250306 | 095900 | 1254788125 | 21900 | 21925 | 21950 | 21900 | 124 |
| 522 | 20250306 | 095800 | 1252067375 | 21925 | 21950 | 21950 | 21925 | 101 |
| 523 | 20250306 | 095700 | 1249850450 | 21900 | 21950 | 21950 | 21900 | 648 |
| 524 | 20250306 | 095600 | 1235631500 | 22000 | 22000 | 22000 | 21950 | 127 |
| 525 | 20250306 | 095500 | 1232837800 | 22000 | 22000 | 22000 | 21950 | 82 |
| 526 | 20250306 | 095400 | 1231035350 | 21950 | 21950 | 22000 | 21950 | 16 |
| 527 | 20250306 | 095300 | 1230684000 | 21900 | 21950 | 21950 | 21900 | 1243 |
| 528 | 20250306 | 095200 | 1203411700 | 21900 | 21900 | 21925 | 21900 | 140 |
| 529 | 20250306 | 095100 | 1200345650 | 21950 | 21900 | 21950 | 21900 | 80 |
| 530 | 20250306 | 095000 | 1198593350 | 21950 | 22000 | 22000 | 21950 | 60 |
| 531 | 20250306 | 094900 | 1197273800 | 21950 | 21950 | 22000 | 21950 | 929 |
| 532 | 20250306 | 094800 | 1176876200 | 22000 | 21950 | 22000 | 21925 | 1275 |
| 533 | 20250306 | 094700 | 1148888950 | 21950 | 21975 | 22000 | 21950 | 135 |
| 534 | 20250306 | 094600 | 1145921525 | 22000 | 22000 | 22000 | 22000 | 260 |
| 535 | 20250306 | 094500 | 1140201525 | 22000 | 22000 | 22025 | 21975 | 1196 |
| 536 | 20250306 | 094400 | 1113889975 | 22000 | 22000 | 22050 | 22000 | 2723 |
| 537 | 20250306 | 094300 | 1053969250 | 22000 | 21950 | 22050 | 21950 | 3226 |
| 538 | 20250306 | 094200 | 982956000 | 21950 | 21900 | 22000 | 21900 | 2658 |
| 539 | 20250306 | 094100 | 924628100 | 21900 | 21900 | 21950 | 21875 | 639 |
| 540 | 20250306 | 094000 | 910633125 | 21900 | 21925 | 21925 | 21900 | 894 |
| 541 | 20250306 | 093900 | 891054450 | 21900 | 21900 | 21925 | 21900 | 316 |
| 542 | 20250306 | 093800 | 884131325 | 21900 | 21800 | 21950 | 21800 | 3519 |
| 543 | 20250306 | 093700 | 807150425 | 21800 | 21800 | 21800 | 21800 | 19 |
| 544 | 20250306 | 093600 | 806736225 | 21850 | 21800 | 21850 | 21800 | 386 |
| 545 | 20250306 | 093500 | 798320725 | 21800 | 21800 | 21850 | 21800 | 79 |
| 546 | 20250306 | 093400 | 796598375 | 21800 | 21750 | 21800 | 21750 | 226 |
| 547 | 20250306 | 093300 | 791674775 | 21800 | 21800 | 21800 | 21800 | 0 |
| 548 | 20250306 | 093200 | 791674775 | 21800 | 21800 | 21850 | 21800 | 390 |
| 549 | 20250306 | 093100 | 783172725 | 21800 | 21800 | 21800 | 21800 | 503 |
| 550 | 20250306 | 093000 | 772207325 | 21800 | 21800 | 21800 | 21800 | 90 |
| 551 | 20250306 | 092900 | 770245325 | 21800 | 21800 | 21800 | 21800 | 343 |
| 552 | 20250306 | 092800 | 762767925 | 21750 | 21800 | 21825 | 21750 | 1052 |
| 553 | 20250306 | 092700 | 739833075 | 21800 | 21800 | 21850 | 21800 | 75 |
| 554 | 20250306 | 092600 | 738198025 | 21850 | 21800 | 21850 | 21800 | 78 |
| 555 | 20250306 | 092500 | 736497425 | 21850 | 21850 | 21850 | 21800 | 318 |
| 556 | 20250306 | 092400 | 729553925 | 21800 | 21800 | 21850 | 21800 | 87 |
| 557 | 20250306 | 092300 | 727657175 | 21800 | 21850 | 21900 | 21800 | 1298 |
| 558 | 20250306 | 092200 | 699299875 | 21900 | 21850 | 21900 | 21850 | 229 |
| 559 | 20250306 | 092100 | 694290675 | 21900 | 21850 | 21900 | 21800 | 668 |
| 560 | 20250306 | 092000 | 679672275 | 21850 | 21900 | 21900 | 21850 | 684 |
| 561 | 20250306 | 091900 | 664704175 | 21950 | 21850 | 21950 | 21850 | 818 |
| 562 | 20250306 | 091800 | 646783475 | 21850 | 21900 | 21900 | 21800 | 2344 |
| 563 | 20250306 | 091700 | 595505825 | 21900 | 21800 | 21950 | 21800 | 5772 |
| 564 | 20250306 | 091600 | 469330000 | 21800 | 21800 | 21850 | 21775 | 1726 |
| 565 | 20250306 | 091500 | 431702425 | 21800 | 21775 | 21850 | 21750 | 2780 |
| 566 | 20250306 | 091400 | 371096725 | 21750 | 21800 | 21800 | 21750 | 319 |
| 567 | 20250306 | 091300 | 364157475 | 21750 | 21775 | 21800 | 21750 | 55 |
| 568 | 20250306 | 091200 | 362958750 | 21750 | 21750 | 21800 | 21750 | 706 |
| 569 | 20250306 | 091100 | 347602250 | 21750 | 21700 | 21800 | 21700 | 2477 |
| 570 | 20250306 | 091000 | 293716700 | 21750 | 21800 | 21800 | 21700 | 1325 |
| 571 | 20250306 | 090900 | 264897750 | 21750 | 21650 | 21750 | 21600 | 4727 |
| 572 | 20250306 | 090800 | 162245550 | 21650 | 21650 | 21700 | 21650 | 1186 |
| 573 | 20250306 | 090700 | 136567550 | 21650 | 21650 | 21700 | 21650 | 761 |
| 574 | 20250306 | 090600 | 120089900 | 21600 | 21700 | 21700 | 21600 | 40 |
| 575 | 20250306 | 090500 | 119224800 | 21600 | 21650 | 21700 | 21600 | 448 |
| 576 | 20250306 | 090400 | 109521800 | 21650 | 21650 | 21650 | 21600 | 296 |
| 577 | 20250306 | 090300 | 103114550 | 21650 | 21650 | 21650 | 21650 | 504 |
| 578 | 20250306 | 090200 | 92202950 | 21650 | 21600 | 21700 | 21600 | 1195 |
| 579 | 20250306 | 090100 | 66312650 | 21600 | 21550 | 21600 | 21550 | 1981 |
| 580 | 20250306 | 090000 | 23594050 | 21600 | 21500 | 21600 | 21500 | 1097 |