32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 190500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 5327 |
| 3 | 20250306 | 190400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 4 | 20250306 | 190300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 5 | 20250306 | 190200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 6 | 20250306 | 190100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 7 | 20250306 | 190000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 8 | 20250306 | 185900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 9 | 20250306 | 185800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 10 | 20250306 | 185700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 11 | 20250306 | 185600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 12 | 20250306 | 185500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 13 | 20250306 | 185400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 14 | 20250306 | 185300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 15 | 20250306 | 185200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 16 | 20250306 | 185100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 17 | 20250306 | 185000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 18 | 20250306 | 184900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 19 | 20250306 | 184800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 20 | 20250306 | 184700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 21 | 20250306 | 184600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 22 | 20250306 | 184500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 23 | 20250306 | 184400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 24 | 20250306 | 184300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 25 | 20250306 | 184200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 26 | 20250306 | 184100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 27 | 20250306 | 184000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 28 | 20250306 | 183900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 29 | 20250306 | 183800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 30 | 20250306 | 183700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 31 | 20250306 | 183600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 32 | 20250306 | 183500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 5327 |
| 33 | 20250306 | 183400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 34 | 20250306 | 183300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 35 | 20250306 | 183200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 36 | 20250306 | 183100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 37 | 20250306 | 183000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 38 | 20250306 | 182900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 39 | 20250306 | 182800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 40 | 20250306 | 182700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 41 | 20250306 | 182600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 42 | 20250306 | 182500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 43 | 20250306 | 182400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 44 | 20250306 | 182300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 45 | 20250306 | 182200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 46 | 20250306 | 182100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 47 | 20250306 | 182000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 48 | 20250306 | 181900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 49 | 20250306 | 181800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 50 | 20250306 | 181700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 51 | 20250306 | 181600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 52 | 20250306 | 181500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 53 | 20250306 | 181400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 54 | 20250306 | 181300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 55 | 20250306 | 181200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 56 | 20250306 | 181100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 57 | 20250306 | 181000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 58 | 20250306 | 180900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 59 | 20250306 | 180800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 60 | 20250306 | 180700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 61 | 20250306 | 180600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 62 | 20250306 | 180500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 5327 |
| 63 | 20250306 | 180400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 64 | 20250306 | 180300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 65 | 20250306 | 180200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 66 | 20250306 | 180100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 67 | 20250306 | 180000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 68 | 20250306 | 175900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 69 | 20250306 | 175800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 70 | 20250306 | 175700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 71 | 20250306 | 175600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 72 | 20250306 | 175500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 73 | 20250306 | 175400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 74 | 20250306 | 175300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 75 | 20250306 | 175200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 76 | 20250306 | 175100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 77 | 20250306 | 175000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 78 | 20250306 | 174900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 79 | 20250306 | 174800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 80 | 20250306 | 174700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 81 | 20250306 | 174600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 82 | 20250306 | 174500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 83 | 20250306 | 174400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 84 | 20250306 | 174300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 85 | 20250306 | 174200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 86 | 20250306 | 174100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 87 | 20250306 | 174000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 88 | 20250306 | 173900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 89 | 20250306 | 173800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 90 | 20250306 | 173700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 91 | 20250306 | 173600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 92 | 20250306 | 173500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 5327 |
| 93 | 20250306 | 173400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 94 | 20250306 | 173300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 95 | 20250306 | 173200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 96 | 20250306 | 173100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 97 | 20250306 | 173000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 98 | 20250306 | 172900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 99 | 20250306 | 172800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 100 | 20250306 | 172700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 101 | 20250306 | 172600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 102 | 20250306 | 172500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 103 | 20250306 | 172400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 104 | 20250306 | 172300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 105 | 20250306 | 172200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 106 | 20250306 | 172100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 107 | 20250306 | 172000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 108 | 20250306 | 171900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 109 | 20250306 | 171800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 110 | 20250306 | 171700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 111 | 20250306 | 171600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 112 | 20250306 | 171500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 113 | 20250306 | 171400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 114 | 20250306 | 171300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 115 | 20250306 | 171200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 116 | 20250306 | 171100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 117 | 20250306 | 171000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 118 | 20250306 | 170900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 119 | 20250306 | 170800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 120 | 20250306 | 170700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 121 | 20250306 | 170600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 122 | 20250306 | 170500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 5327 |
| 123 | 20250306 | 170400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 124 | 20250306 | 170300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 125 | 20250306 | 170200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 126 | 20250306 | 170100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 127 | 20250306 | 170000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 128 | 20250306 | 165900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 129 | 20250306 | 165800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 130 | 20250306 | 165700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 131 | 20250306 | 165600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 132 | 20250306 | 165500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 133 | 20250306 | 165400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 134 | 20250306 | 165300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 135 | 20250306 | 165200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 136 | 20250306 | 165100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 137 | 20250306 | 165000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 138 | 20250306 | 164900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 139 | 20250306 | 164800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 140 | 20250306 | 164700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 141 | 20250306 | 164600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 142 | 20250306 | 164500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 143 | 20250306 | 164400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 144 | 20250306 | 164300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 145 | 20250306 | 164200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 146 | 20250306 | 164100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 147 | 20250306 | 164000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 148 | 20250306 | 163900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 149 | 20250306 | 163800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 150 | 20250306 | 163700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 151 | 20250306 | 163600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 152 | 20250306 | 163500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 5327 |
| 153 | 20250306 | 163400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 154 | 20250306 | 163300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 155 | 20250306 | 163200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 156 | 20250306 | 163100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 157 | 20250306 | 163000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 158 | 20250306 | 162900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 159 | 20250306 | 162800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 160 | 20250306 | 162700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 161 | 20250306 | 162600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 162 | 20250306 | 162500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 163 | 20250306 | 162400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 164 | 20250306 | 162300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 165 | 20250306 | 162200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 166 | 20250306 | 162100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 167 | 20250306 | 162000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 168 | 20250306 | 161900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 169 | 20250306 | 161800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 170 | 20250306 | 161700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 171 | 20250306 | 161600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 172 | 20250306 | 161500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 173 | 20250306 | 161400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 174 | 20250306 | 161300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 175 | 20250306 | 161200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 176 | 20250306 | 161100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 177 | 20250306 | 161000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 178 | 20250306 | 160900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 179 | 20250306 | 160800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 180 | 20250306 | 160700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 181 | 20250306 | 160600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 182 | 20250306 | 160500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 5327 |
| 183 | 20250306 | 160400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 184 | 20250306 | 160300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 185 | 20250306 | 160200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 186 | 20250306 | 160100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 187 | 20250306 | 160000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 188 | 20250306 | 155900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 189 | 20250306 | 155800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 190 | 20250306 | 155700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 191 | 20250306 | 155600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 192 | 20250306 | 155500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 193 | 20250306 | 155400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 194 | 20250306 | 155300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 195 | 20250306 | 155200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 196 | 20250306 | 155100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 197 | 20250306 | 155000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 198 | 20250306 | 154900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 199 | 20250306 | 154800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 200 | 20250306 | 154700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 201 | 20250306 | 154600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 202 | 20250306 | 154500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 203 | 20250306 | 154400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 204 | 20250306 | 154300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 205 | 20250306 | 154200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 206 | 20250306 | 154100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 207 | 20250306 | 154000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 208 | 20250306 | 153900 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 209 | 20250306 | 153800 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 210 | 20250306 | 153700 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 211 | 20250306 | 153600 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 212 | 20250306 | 153500 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 5327 |
| 213 | 20250306 | 153400 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 214 | 20250306 | 153300 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 215 | 20250306 | 153200 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 216 | 20250306 | 153100 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 0 |
| 217 | 20250306 | 153000 | 3648072125 | 18150 | 18150 | 18150 | 18150 | 5327 |
| 218 | 20250306 | 152900 | 3551387075 | 18150 | 18150 | 18150 | 18150 | 0 |
| 219 | 20250306 | 152800 | 3551387075 | 18150 | 18150 | 18150 | 18150 | 0 |
| 220 | 20250306 | 152700 | 3551387075 | 18150 | 18150 | 18150 | 18150 | 0 |
| 221 | 20250306 | 152600 | 3551387075 | 18150 | 18150 | 18150 | 18150 | 0 |
| 222 | 20250306 | 152500 | 3551387075 | 18150 | 18150 | 18150 | 18150 | 0 |
| 223 | 20250306 | 152400 | 3551387075 | 18150 | 18150 | 18150 | 18150 | 0 |
| 224 | 20250306 | 152300 | 3551387075 | 18150 | 18150 | 18150 | 18150 | 0 |
| 225 | 20250306 | 152200 | 3551387075 | 18150 | 18150 | 18150 | 18150 | 0 |
| 226 | 20250306 | 152100 | 3551387075 | 18150 | 18150 | 18150 | 18150 | 0 |
| 227 | 20250306 | 152000 | 3551387075 | 18150 | 18150 | 18150 | 18150 | 0 |
| 228 | 20250306 | 151900 | 3551387075 | 18150 | 18150 | 18150 | 18140 | 1153 |
| 229 | 20250306 | 151800 | 3530462165 | 18150 | 18130 | 18150 | 18120 | 641 |
| 230 | 20250306 | 151700 | 3518836425 | 18130 | 18130 | 18130 | 18120 | 43 |
| 231 | 20250306 | 151600 | 3518056885 | 18130 | 18110 | 18130 | 18110 | 552 |
| 232 | 20250306 | 151500 | 3508055965 | 18110 | 18090 | 18110 | 18090 | 367 |
| 233 | 20250306 | 151400 | 3501413925 | 18100 | 18110 | 18120 | 18090 | 647 |
| 234 | 20250306 | 151300 | 3489702155 | 18110 | 18095 | 18120 | 18090 | 1523 |
| 235 | 20250306 | 151200 | 3462128150 | 18095 | 18100 | 18100 | 18090 | 264 |
| 236 | 20250306 | 151100 | 3457351980 | 18100 | 18080 | 18100 | 18080 | 663 |
| 237 | 20250306 | 151000 | 3445358270 | 18090 | 18080 | 18090 | 18080 | 197 |
| 238 | 20250306 | 150900 | 3441796100 | 18080 | 18090 | 18090 | 18060 | 173 |
| 239 | 20250306 | 150800 | 3438670180 | 18060 | 18060 | 18100 | 18060 | 463 |
| 240 | 20250306 | 150700 | 3430303070 | 18060 | 18060 | 18100 | 18060 | 1589 |
| 241 | 20250306 | 150600 | 3401573320 | 18060 | 18070 | 18080 | 18060 | 246 |
| 242 | 20250306 | 150500 | 3397128400 | 18080 | 18090 | 18090 | 18060 | 125 |
| 243 | 20250306 | 150400 | 3394868760 | 18090 | 18030 | 18090 | 18030 | 628 |
| 244 | 20250306 | 150300 | 3383515750 | 18070 | 18040 | 18070 | 18030 | 384 |
| 245 | 20250306 | 150200 | 3376588850 | 18030 | 18060 | 18080 | 18030 | 1413 |
| 246 | 20250306 | 150100 | 3351092040 | 18060 | 18070 | 18070 | 18060 | 72 |
| 247 | 20250306 | 150000 | 3349791230 | 18060 | 18060 | 18080 | 18060 | 89 |
| 248 | 20250306 | 145900 | 3348183330 | 18090 | 18060 | 18090 | 18060 | 32 |
| 249 | 20250306 | 145800 | 3347605050 | 18090 | 18060 | 18100 | 18060 | 408 |
| 250 | 20250306 | 145700 | 3340227745 | 18060 | 18070 | 18070 | 18030 | 560 |
| 251 | 20250306 | 145600 | 3330121405 | 18070 | 18080 | 18085 | 18065 | 286 |
| 252 | 20250306 | 145500 | 3324951535 | 18085 | 18080 | 18085 | 18080 | 154 |
| 253 | 20250306 | 145400 | 3322166850 | 18090 | 18100 | 18100 | 18080 | 241 |
| 254 | 20250306 | 145300 | 3317807390 | 18100 | 18030 | 18100 | 18030 | 430 |
| 255 | 20250306 | 145200 | 3310036250 | 18040 | 18030 | 18040 | 18030 | 291 |
| 256 | 20250306 | 145100 | 3304789000 | 18030 | 18030 | 18040 | 18020 | 354 |
| 257 | 20250306 | 145000 | 3298406290 | 18030 | 18000 | 18030 | 18000 | 207 |
| 258 | 20250306 | 144900 | 3294677210 | 18000 | 17980 | 18030 | 17980 | 245 |
| 259 | 20250306 | 144800 | 3290270630 | 17980 | 18030 | 18050 | 17980 | 995 |
| 260 | 20250306 | 144700 | 3272351780 | 18030 | 18030 | 18040 | 18030 | 50 |
| 261 | 20250306 | 144600 | 3271450090 | 18050 | 18040 | 18050 | 18010 | 737 |
| 262 | 20250306 | 144500 | 3258166040 | 18040 | 18050 | 18050 | 18030 | 210 |
| 263 | 20250306 | 144400 | 3254377770 | 18030 | 18030 | 18050 | 18030 | 148 |
| 264 | 20250306 | 144300 | 3251708510 | 18030 | 18050 | 18060 | 18030 | 234 |
| 265 | 20250306 | 144200 | 3247486830 | 18060 | 18070 | 18070 | 18050 | 120 |
| 266 | 20250306 | 144100 | 3245320420 | 18070 | 18060 | 18070 | 18050 | 293 |
| 267 | 20250306 | 144000 | 3240029070 | 18050 | 18040 | 18050 | 18040 | 105 |
| 268 | 20250306 | 143900 | 3238134620 | 18040 | 18040 | 18050 | 18040 | 288 |
| 269 | 20250306 | 143800 | 3232937030 | 18040 | 18050 | 18050 | 18030 | 168 |
| 270 | 20250306 | 143700 | 3229905930 | 18040 | 18040 | 18050 | 18030 | 239 |
| 271 | 20250306 | 143600 | 3225594300 | 18050 | 18050 | 18060 | 18040 | 1094 |
| 272 | 20250306 | 143500 | 3205848220 | 18060 | 18060 | 18070 | 18050 | 107 |
| 273 | 20250306 | 143400 | 3203915970 | 18050 | 18070 | 18070 | 18050 | 101 |
| 274 | 20250306 | 143300 | 3202091700 | 18080 | 18050 | 18090 | 18050 | 1080 |
| 275 | 20250306 | 143200 | 3182575530 | 18050 | 18050 | 18070 | 18040 | 603 |
| 276 | 20250306 | 143100 | 3171691660 | 18050 | 18030 | 18050 | 18030 | 191 |
| 277 | 20250306 | 143000 | 3168246810 | 18030 | 18000 | 18040 | 18000 | 339 |
| 278 | 20250306 | 142900 | 3162138470 | 18030 | 18010 | 18030 | 18000 | 239 |
| 279 | 20250306 | 142800 | 3157832050 | 18020 | 17990 | 18020 | 17990 | 435 |
| 280 | 20250306 | 142700 | 3150002000 | 18000 | 18010 | 18010 | 18000 | 67 |
| 281 | 20250306 | 142600 | 3148795820 | 18020 | 18020 | 18020 | 18000 | 51 |
| 282 | 20250306 | 142500 | 3147877260 | 18020 | 18020 | 18030 | 18000 | 50 |
| 283 | 20250306 | 142400 | 3146976630 | 18020 | 18000 | 18040 | 18000 | 87 |
| 284 | 20250306 | 142300 | 3145408590 | 18020 | 17970 | 18020 | 17970 | 641 |
| 285 | 20250306 | 142200 | 3133881410 | 17980 | 17970 | 17990 | 17970 | 56 |
| 286 | 20250306 | 142100 | 3132874370 | 17970 | 17980 | 17980 | 17970 | 56 |
| 287 | 20250306 | 142000 | 3131867520 | 17980 | 17990 | 17990 | 17980 | 41 |
| 288 | 20250306 | 141900 | 3131129960 | 17980 | 17970 | 17980 | 17970 | 209 |
| 289 | 20250306 | 141800 | 3127373760 | 17970 | 17990 | 17990 | 17970 | 45 |
| 290 | 20250306 | 141700 | 3126564470 | 17970 | 17990 | 17990 | 17970 | 19 |
| 291 | 20250306 | 141600 | 3126222760 | 18030 | 17990 | 18040 | 17980 | 614 |
| 292 | 20250306 | 141500 | 3115167600 | 17980 | 17950 | 17980 | 17950 | 754 |
| 293 | 20250306 | 141400 | 3101622140 | 17960 | 17950 | 17960 | 17930 | 332 |
| 294 | 20250306 | 141300 | 3095665870 | 17960 | 17970 | 17970 | 17950 | 739 |
| 295 | 20250306 | 141200 | 3082396270 | 17970 | 17970 | 17980 | 17970 | 235 |
| 296 | 20250306 | 141100 | 3078172980 | 17970 | 17980 | 17980 | 17970 | 150 |
| 297 | 20250306 | 141000 | 3075476580 | 17980 | 17980 | 17980 | 17975 | 74 |
| 298 | 20250306 | 140900 | 3074146160 | 17980 | 17970 | 17990 | 17970 | 126 |
| 299 | 20250306 | 140800 | 3071881240 | 17970 | 17980 | 17990 | 17970 | 199 |
| 300 | 20250306 | 140700 | 3068303070 | 17970 | 17980 | 17980 | 17970 | 66 |
| 301 | 20250306 | 140600 | 3067116410 | 17980 | 18000 | 18000 | 17970 | 131 |
| 302 | 20250306 | 140500 | 3064758480 | 18000 | 17990 | 18000 | 17970 | 605 |
| 303 | 20250306 | 140400 | 3053883850 | 17990 | 17980 | 17990 | 17980 | 184 |
| 304 | 20250306 | 140300 | 3050575120 | 17980 | 17990 | 17990 | 17980 | 54 |
| 305 | 20250306 | 140200 | 3049603690 | 17990 | 17990 | 17990 | 17990 | 115 |
| 306 | 20250306 | 140100 | 3047534840 | 17990 | 17990 | 18000 | 17980 | 111 |
| 307 | 20250306 | 140000 | 3045538720 | 17990 | 17990 | 18010 | 17980 | 131 |
| 308 | 20250306 | 135900 | 3043181790 | 18010 | 18010 | 18030 | 18000 | 145 |
| 309 | 20250306 | 135800 | 3040571360 | 18010 | 17990 | 18010 | 17980 | 286 |
| 310 | 20250306 | 135700 | 3035425230 | 17990 | 17990 | 17990 | 17990 | 4 |
| 311 | 20250306 | 135600 | 3035353270 | 18000 | 18000 | 18000 | 17990 | 115 |
| 312 | 20250306 | 135500 | 3033284000 | 17990 | 18010 | 18010 | 17990 | 160 |
| 313 | 20250306 | 135400 | 3030404290 | 18020 | 18010 | 18030 | 18010 | 66 |
| 314 | 20250306 | 135300 | 3029215090 | 18010 | 18020 | 18030 | 17990 | 252 |
| 315 | 20250306 | 135200 | 3024675190 | 18020 | 18000 | 18020 | 18000 | 297 |
| 316 | 20250306 | 135100 | 3019328000 | 18000 | 18010 | 18020 | 18000 | 274 |
| 317 | 20250306 | 135000 | 3014393390 | 18010 | 18030 | 18030 | 18010 | 97 |
| 318 | 20250306 | 134900 | 3012645580 | 18040 | 18010 | 18040 | 18010 | 209 |
| 319 | 20250306 | 134800 | 3008880990 | 18010 | 18030 | 18030 | 18010 | 57 |
| 320 | 20250306 | 134700 | 3007854060 | 18030 | 18030 | 18030 | 18010 | 153 |
| 321 | 20250306 | 134600 | 3005097180 | 18030 | 18040 | 18040 | 18030 | 144 |
| 322 | 20250306 | 134500 | 3002500370 | 18040 | 18020 | 18040 | 18020 | 162 |
| 323 | 20250306 | 134400 | 2999580310 | 18020 | 18010 | 18030 | 18000 | 478 |
| 324 | 20250306 | 134300 | 2990974250 | 18000 | 18000 | 18000 | 17990 | 151 |
| 325 | 20250306 | 134200 | 2988256270 | 18000 | 18000 | 18010 | 18000 | 366 |
| 326 | 20250306 | 134100 | 2981667700 | 18000 | 18000 | 18000 | 17990 | 185 |
| 327 | 20250306 | 134000 | 2978337730 | 18030 | 18010 | 18030 | 18010 | 80 |
| 328 | 20250306 | 133900 | 2976896510 | 18010 | 18030 | 18040 | 18010 | 39 |
| 329 | 20250306 | 133800 | 2976193670 | 18040 | 18010 | 18040 | 18000 | 147 |
| 330 | 20250306 | 133700 | 2973545550 | 18000 | 18000 | 18020 | 17980 | 440 |
| 331 | 20250306 | 133600 | 2965625250 | 18000 | 17980 | 18000 | 17980 | 155 |
| 332 | 20250306 | 133500 | 2962837240 | 17990 | 17970 | 18000 | 17970 | 34 |
| 333 | 20250306 | 133400 | 2962225810 | 18000 | 18000 | 18000 | 17980 | 111 |
| 334 | 20250306 | 133300 | 2960229350 | 18000 | 17990 | 18000 | 17990 | 104 |
| 335 | 20250306 | 133200 | 2958358000 | 18000 | 17990 | 18000 | 17990 | 100 |
| 336 | 20250306 | 133100 | 2956558600 | 17990 | 17990 | 17990 | 17970 | 63 |
| 337 | 20250306 | 133000 | 2955425270 | 18000 | 17980 | 18000 | 17970 | 585 |
| 338 | 20250306 | 132900 | 2944903390 | 17990 | 17990 | 17990 | 17980 | 208 |
| 339 | 20250306 | 132800 | 2941161480 | 17990 | 18000 | 18000 | 17980 | 125 |
| 340 | 20250306 | 132700 | 2938912910 | 18000 | 17990 | 18000 | 17990 | 125 |
| 341 | 20250306 | 132600 | 2936663700 | 17990 | 17990 | 18010 | 17990 | 23 |
| 342 | 20250306 | 132500 | 2936249610 | 17990 | 18010 | 18020 | 17990 | 42 |
| 343 | 20250306 | 132400 | 2935493590 | 18020 | 18010 | 18025 | 18010 | 116 |
| 344 | 20250306 | 132300 | 2933403375 | 18015 | 18000 | 18030 | 18000 | 69 |
| 345 | 20250306 | 132200 | 2932159950 | 17970 | 18030 | 18040 | 17960 | 160 |
| 346 | 20250306 | 132100 | 2929278660 | 18030 | 18040 | 18040 | 18000 | 324 |
| 347 | 20250306 | 132000 | 2923439470 | 18030 | 18010 | 18030 | 17990 | 592 |
| 348 | 20250306 | 131900 | 2912776170 | 18010 | 18000 | 18010 | 17960 | 538 |
| 349 | 20250306 | 131800 | 2903104170 | 18000 | 18020 | 18020 | 17980 | 659 |
| 350 | 20250306 | 131700 | 2891251730 | 17980 | 18010 | 18020 | 17980 | 376 |
| 351 | 20250306 | 131600 | 2884481340 | 18020 | 18020 | 18020 | 18010 | 99 |
| 352 | 20250306 | 131500 | 2882697990 | 18020 | 18020 | 18020 | 18010 | 171 |
| 353 | 20250306 | 131400 | 2879617410 | 18010 | 18020 | 18020 | 17990 | 116 |
| 354 | 20250306 | 131300 | 2877528200 | 18020 | 18020 | 18020 | 17990 | 297 |
| 355 | 20250306 | 131200 | 2872179290 | 18020 | 18020 | 18040 | 18000 | 159 |
| 356 | 20250306 | 131100 | 2869315290 | 18020 | 18030 | 18040 | 18020 | 2104 |
| 357 | 20250306 | 131000 | 2831395260 | 18050 | 18100 | 18100 | 18030 | 102 |
| 358 | 20250306 | 130900 | 2829554280 | 18080 | 18090 | 18130 | 18080 | 803 |
| 359 | 20250306 | 130800 | 2815028910 | 18090 | 18100 | 18140 | 18090 | 54 |
| 360 | 20250306 | 130700 | 2814051830 | 18090 | 18140 | 18150 | 18090 | 559 |
| 361 | 20250306 | 130600 | 2803921200 | 18140 | 18130 | 18150 | 18120 | 164 |
| 362 | 20250306 | 130500 | 2800947490 | 18120 | 18160 | 18160 | 18110 | 324 |
| 363 | 20250306 | 130400 | 2795067480 | 18160 | 18190 | 18190 | 18160 | 211 |
| 364 | 20250306 | 130300 | 2791231100 | 18190 | 18160 | 18190 | 18160 | 227 |
| 365 | 20250306 | 130200 | 2787104450 | 18190 | 18180 | 18190 | 18160 | 421 |
| 366 | 20250306 | 130100 | 2779454180 | 18180 | 18150 | 18180 | 18140 | 1983 |
| 367 | 20250306 | 130000 | 2743459560 | 18150 | 18110 | 18150 | 18090 | 3727 |
| 368 | 20250306 | 125900 | 2675940940 | 18110 | 18070 | 18110 | 18070 | 2722 |
| 369 | 20250306 | 125800 | 2626712780 | 18070 | 18070 | 18070 | 18030 | 1142 |
| 370 | 20250306 | 125700 | 2606111770 | 18060 | 18060 | 18060 | 18040 | 198 |
| 371 | 20250306 | 125600 | 2602536970 | 18060 | 18060 | 18060 | 18040 | 209 |
| 372 | 20250306 | 125500 | 2598763120 | 18060 | 18040 | 18060 | 18040 | 180 |
| 373 | 20250306 | 125400 | 2595513810 | 18060 | 18060 | 18060 | 18040 | 84 |
| 374 | 20250306 | 125300 | 2593997430 | 18060 | 18050 | 18060 | 18030 | 382 |
| 375 | 20250306 | 125200 | 2587102620 | 18050 | 18050 | 18060 | 18030 | 295 |
| 376 | 20250306 | 125100 | 2581778450 | 18050 | 18040 | 18050 | 18030 | 224 |
| 377 | 20250306 | 125000 | 2577738100 | 18040 | 18030 | 18050 | 18030 | 64 |
| 378 | 20250306 | 124900 | 2576584020 | 18030 | 18030 | 18030 | 18000 | 1057 |
| 379 | 20250306 | 124800 | 2557555350 | 18030 | 18010 | 18030 | 18010 | 483 |
| 380 | 20250306 | 124700 | 2548855160 | 18020 | 18030 | 18030 | 18010 | 95 |
| 381 | 20250306 | 124600 | 2547143190 | 18020 | 18020 | 18030 | 18010 | 367 |
| 382 | 20250306 | 124500 | 2540529590 | 18020 | 18030 | 18030 | 18010 | 105 |
| 383 | 20250306 | 124400 | 2538637110 | 18030 | 18020 | 18050 | 18020 | 242 |
| 384 | 20250306 | 124300 | 2534273650 | 18030 | 18020 | 18040 | 18010 | 165 |
| 385 | 20250306 | 124200 | 2531299610 | 18020 | 18030 | 18030 | 18010 | 92 |
| 386 | 20250306 | 124100 | 2529641760 | 18030 | 18030 | 18030 | 18020 | 96 |
| 387 | 20250306 | 124000 | 2527910890 | 18040 | 18040 | 18040 | 18030 | 18 |
| 388 | 20250306 | 123900 | 2527586180 | 18030 | 18020 | 18040 | 18010 | 90 |
| 389 | 20250306 | 123800 | 2525963130 | 18030 | 18030 | 18040 | 18030 | 183 |
| 390 | 20250306 | 123700 | 2522663590 | 18030 | 18030 | 18040 | 18030 | 398 |
| 391 | 20250306 | 123600 | 2515486895 | 18040 | 18040 | 18050 | 18040 | 360 |
| 392 | 20250306 | 123500 | 2508992040 | 18055 | 18040 | 18055 | 18040 | 8 |
| 393 | 20250306 | 123400 | 2508847630 | 18070 | 18070 | 18070 | 18040 | 106 |
| 394 | 20250306 | 123300 | 2506932240 | 18040 | 18050 | 18080 | 18030 | 124 |
| 395 | 20250306 | 123200 | 2504692260 | 18050 | 18000 | 18050 | 18000 | 541 |
| 396 | 20250306 | 123100 | 2494946390 | 17980 | 18030 | 18040 | 17980 | 181 |
| 397 | 20250306 | 123000 | 2491684560 | 18030 | 18030 | 18050 | 18010 | 546 |
| 398 | 20250306 | 122900 | 2481844520 | 18030 | 18000 | 18050 | 18000 | 523 |
| 399 | 20250306 | 122800 | 2472421610 | 18000 | 17940 | 18000 | 17930 | 335 |
| 400 | 20250306 | 122700 | 2466404850 | 17970 | 17990 | 17990 | 17970 | 205 |
| 401 | 20250306 | 122600 | 2462718840 | 17990 | 17960 | 17990 | 17940 | 245 |
| 402 | 20250306 | 122500 | 2458318240 | 17980 | 17990 | 17990 | 17940 | 552 |
| 403 | 20250306 | 122400 | 2448406820 | 17980 | 17965 | 17990 | 17950 | 174 |
| 404 | 20250306 | 122300 | 2445280765 | 17970 | 17990 | 17990 | 17970 | 4 |
| 405 | 20250306 | 122200 | 2445208845 | 18000 | 17990 | 18010 | 17940 | 678 |
| 406 | 20250306 | 122100 | 2433022325 | 18000 | 17990 | 18000 | 17980 | 148 |
| 407 | 20250306 | 122000 | 2430359375 | 17990 | 17960 | 17990 | 17960 | 219 |
| 408 | 20250306 | 121900 | 2426420955 | 17960 | 17970 | 17990 | 17960 | 164 |
| 409 | 20250306 | 121800 | 2423473535 | 17970 | 17980 | 17990 | 17970 | 161 |
| 410 | 20250306 | 121700 | 2420578745 | 17980 | 17980 | 17990 | 17980 | 156 |
| 411 | 20250306 | 121600 | 2417773665 | 17990 | 17990 | 17990 | 17980 | 93 |
| 412 | 20250306 | 121500 | 2416100635 | 17990 | 18010 | 18010 | 17990 | 228 |
| 413 | 20250306 | 121400 | 2411996885 | 18000 | 18030 | 18030 | 18000 | 2806 |
| 414 | 20250306 | 121300 | 2361424145 | 18030 | 18050 | 18070 | 18030 | 231 |
| 415 | 20250306 | 121200 | 2357254455 | 18060 | 18060 | 18070 | 18060 | 166 |
| 416 | 20250306 | 121100 | 2354256475 | 18060 | 18060 | 18070 | 18050 | 273 |
| 417 | 20250306 | 121000 | 2349326125 | 18060 | 18050 | 18060 | 18040 | 600 |
| 418 | 20250306 | 120900 | 2338497630 | 18050 | 18060 | 18060 | 18030 | 124 |
| 419 | 20250306 | 120800 | 2336261085 | 18030 | 18010 | 18070 | 18010 | 381 |
| 420 | 20250306 | 120700 | 2329388855 | 18010 | 17990 | 18020 | 17990 | 415 |
| 421 | 20250306 | 120600 | 2321918635 | 17990 | 17975 | 17990 | 17970 | 236 |
| 422 | 20250306 | 120500 | 2317675490 | 17975 | 17990 | 17990 | 17975 | 94 |
| 423 | 20250306 | 120400 | 2315985235 | 17990 | 18020 | 18020 | 17990 | 110 |
| 424 | 20250306 | 120300 | 2314004945 | 18020 | 17990 | 18020 | 17980 | 283 |
| 425 | 20250306 | 120200 | 2308912655 | 17990 | 17990 | 17990 | 17970 | 138 |
| 426 | 20250306 | 120100 | 2306430675 | 17990 | 17970 | 17990 | 17970 | 134 |
| 427 | 20250306 | 120000 | 2304021755 | 17980 | 17980 | 17990 | 17980 | 48 |
| 428 | 20250306 | 115900 | 2303158635 | 17980 | 17950 | 17980 | 17950 | 145 |
| 429 | 20250306 | 115800 | 2300551595 | 17980 | 17990 | 17990 | 17970 | 79 |
| 430 | 20250306 | 115700 | 2299130945 | 17980 | 17990 | 17990 | 17955 | 1381 |
| 431 | 20250306 | 115600 | 2274320830 | 17990 | 18000 | 18000 | 17990 | 89 |
| 432 | 20250306 | 115500 | 2272718990 | 18000 | 17990 | 18010 | 17990 | 461 |
| 433 | 20250306 | 115400 | 2264424520 | 18010 | 17990 | 18010 | 17990 | 127 |
| 434 | 20250306 | 115300 | 2262137960 | 17990 | 18000 | 18020 | 17990 | 456 |
| 435 | 20250306 | 115200 | 2253932800 | 18030 | 18010 | 18030 | 17980 | 578 |
| 436 | 20250306 | 115100 | 2243524820 | 18030 | 18070 | 18070 | 18010 | 1105 |
| 437 | 20250306 | 115000 | 2223604310 | 18070 | 18040 | 18080 | 18030 | 251 |
| 438 | 20250306 | 114900 | 2219074400 | 18050 | 18090 | 18100 | 18050 | 992 |
| 439 | 20250306 | 114800 | 2201140550 | 18090 | 18080 | 18100 | 18080 | 170 |
| 440 | 20250306 | 114700 | 2198064160 | 18090 | 18100 | 18100 | 18080 | 127 |
| 441 | 20250306 | 114600 | 2195765680 | 18100 | 18080 | 18100 | 18080 | 67 |
| 442 | 20250306 | 114500 | 2194553600 | 18080 | 18110 | 18110 | 18080 | 256 |
| 443 | 20250306 | 114400 | 2189922760 | 18080 | 18080 | 18110 | 18080 | 39 |
| 444 | 20250306 | 114300 | 2189217340 | 18120 | 18080 | 18120 | 18080 | 549 |
| 445 | 20250306 | 114200 | 2179287240 | 18080 | 18100 | 18100 | 18070 | 172 |
| 446 | 20250306 | 114100 | 2176175850 | 18100 | 18100 | 18120 | 18100 | 267 |
| 447 | 20250306 | 114000 | 2171342970 | 18100 | 18100 | 18110 | 18100 | 539 |
| 448 | 20250306 | 113900 | 2161581880 | 18110 | 18110 | 18120 | 18110 | 166 |
| 449 | 20250306 | 113800 | 2158575430 | 18120 | 18120 | 18130 | 18120 | 131 |
| 450 | 20250306 | 113700 | 2156201440 | 18120 | 18120 | 18140 | 18110 | 28 |
| 451 | 20250306 | 113600 | 2155694000 | 18120 | 18130 | 18140 | 18120 | 304 |
| 452 | 20250306 | 113500 | 2150182610 | 18140 | 18150 | 18150 | 18130 | 229 |
| 453 | 20250306 | 113400 | 2146028420 | 18150 | 18150 | 18160 | 18140 | 157 |
| 454 | 20250306 | 113300 | 2143178720 | 18160 | 18150 | 18160 | 18150 | 506 |
| 455 | 20250306 | 113200 | 2133994500 | 18160 | 18150 | 18160 | 18150 | 72 |
| 456 | 20250306 | 113100 | 2132687480 | 18150 | 18150 | 18160 | 18140 | 291 |
| 457 | 20250306 | 113000 | 2127404770 | 18160 | 18150 | 18190 | 18150 | 24 |
| 458 | 20250306 | 112900 | 2126968660 | 18190 | 18160 | 18190 | 18150 | 44 |
| 459 | 20250306 | 112800 | 2126168520 | 18150 | 18160 | 18190 | 18140 | 24 |
| 460 | 20250306 | 112700 | 2125732500 | 18180 | 18130 | 18180 | 18130 | 46 |
| 461 | 20250306 | 112600 | 2124897510 | 18130 | 18120 | 18150 | 18110 | 276 |
| 462 | 20250306 | 112500 | 2119893880 | 18120 | 18190 | 18190 | 18120 | 1305 |
| 463 | 20250306 | 112400 | 2096178290 | 18190 | 18190 | 18200 | 18190 | 555 |
| 464 | 20250306 | 112300 | 2086082780 | 18190 | 18190 | 18200 | 18180 | 469 |
| 465 | 20250306 | 112200 | 2077551560 | 18200 | 18190 | 18200 | 18190 | 59 |
| 466 | 20250306 | 112100 | 2076477820 | 18190 | 18180 | 18200 | 18180 | 195 |
| 467 | 20250306 | 112000 | 2072931440 | 18180 | 18200 | 18200 | 18180 | 382 |
| 468 | 20250306 | 111900 | 2065983370 | 18190 | 18190 | 18190 | 18190 | 17 |
| 469 | 20250306 | 111800 | 2065674140 | 18190 | 18190 | 18190 | 18180 | 166 |
| 470 | 20250306 | 111700 | 2062654640 | 18190 | 18180 | 18190 | 18170 | 239 |
| 471 | 20250306 | 111600 | 2058309580 | 18180 | 18190 | 18190 | 18180 | 34 |
| 472 | 20250306 | 111500 | 2057691310 | 18190 | 18180 | 18190 | 18170 | 70 |
| 473 | 20250306 | 111400 | 2056418750 | 18190 | 18190 | 18200 | 18170 | 759 |
| 474 | 20250306 | 111300 | 2042619280 | 18190 | 18190 | 18250 | 18180 | 73 |
| 475 | 20250306 | 111200 | 2041291270 | 18250 | 18230 | 18250 | 18180 | 1945 |
| 476 | 20250306 | 111100 | 2005855700 | 18250 | 18250 | 18270 | 18230 | 440 |
| 477 | 20250306 | 111000 | 1997830440 | 18270 | 18250 | 18270 | 18240 | 58 |
| 478 | 20250306 | 110900 | 1996771575 | 18250 | 18270 | 18270 | 18250 | 208 |
| 479 | 20250306 | 110800 | 1992973485 | 18250 | 18300 | 18300 | 18250 | 448 |
| 480 | 20250306 | 110700 | 1984787955 | 18290 | 18260 | 18320 | 18260 | 945 |
| 481 | 20250306 | 110600 | 1967499735 | 18260 | 18260 | 18280 | 18240 | 369 |
| 482 | 20250306 | 110500 | 1960758715 | 18260 | 18280 | 18280 | 18260 | 137 |
| 483 | 20250306 | 110400 | 1958255435 | 18260 | 18300 | 18300 | 18260 | 1170 |
| 484 | 20250306 | 110300 | 1936869895 | 18300 | 18290 | 18320 | 18280 | 454 |
| 485 | 20250306 | 110200 | 1928568985 | 18330 | 18310 | 18330 | 18280 | 660 |
| 486 | 20250306 | 110100 | 1916492665 | 18330 | 18310 | 18340 | 18300 | 2007 |
| 487 | 20250306 | 110000 | 1879730135 | 18310 | 18205 | 18330 | 18200 | 6082 |
| 488 | 20250306 | 105900 | 1768676020 | 18210 | 18170 | 18210 | 18170 | 208 |
| 489 | 20250306 | 105800 | 1764890345 | 18170 | 18130 | 18230 | 18110 | 4305 |
| 490 | 20250306 | 105700 | 1686632890 | 18130 | 18120 | 18130 | 18100 | 1235 |
| 491 | 20250306 | 105600 | 1664271340 | 18130 | 18130 | 18130 | 18100 | 161 |
| 492 | 20250306 | 105500 | 1661354580 | 18160 | 18110 | 18160 | 18110 | 925 |
| 493 | 20250306 | 105400 | 1644581780 | 18110 | 18060 | 18120 | 18060 | 3348 |
| 494 | 20250306 | 105300 | 1584014930 | 18060 | 18060 | 18060 | 18060 | 368 |
| 495 | 20250306 | 105200 | 1577368850 | 18060 | 18060 | 18060 | 18040 | 229 |
| 496 | 20250306 | 105100 | 1573237330 | 18060 | 18060 | 18060 | 18060 | 61 |
| 497 | 20250306 | 105000 | 1572135670 | 18060 | 18060 | 18060 | 18060 | 54 |
| 498 | 20250306 | 104900 | 1571160430 | 18060 | 18040 | 18070 | 18040 | 145 |
| 499 | 20250306 | 104800 | 1568541340 | 18050 | 18050 | 18060 | 18050 | 155 |
| 500 | 20250306 | 104700 | 1565743510 | 18050 | 18040 | 18070 | 18040 | 636 |
| 501 | 20250306 | 104600 | 1554263570 | 18050 | 18050 | 18050 | 18050 | 234 |
| 502 | 20250306 | 104500 | 1550039870 | 18050 | 18050 | 18050 | 18050 | 20 |
| 503 | 20250306 | 104400 | 1549678870 | 18050 | 18010 | 18050 | 18010 | 155 |
| 504 | 20250306 | 104300 | 1546882630 | 18030 | 18060 | 18060 | 18030 | 363 |
| 505 | 20250306 | 104200 | 1540334140 | 18070 | 18070 | 18070 | 18040 | 308 |
| 506 | 20250306 | 104100 | 1534774200 | 18070 | 17950 | 18070 | 17950 | 3125 |
| 507 | 20250306 | 104000 | 1478561650 | 17950 | 17950 | 17950 | 17950 | 117 |
| 508 | 20250306 | 103900 | 1476461500 | 17950 | 17960 | 17960 | 17950 | 363 |
| 509 | 20250306 | 103800 | 1469945310 | 17960 | 17960 | 17960 | 17960 | 19 |
| 510 | 20250306 | 103700 | 1469604070 | 17960 | 17960 | 17960 | 17960 | 16 |
| 511 | 20250306 | 103600 | 1469316710 | 17950 | 17970 | 17970 | 17920 | 61 |
| 512 | 20250306 | 103500 | 1468221400 | 17970 | 17940 | 17970 | 17920 | 146 |
| 513 | 20250306 | 103400 | 1465601840 | 17970 | 17950 | 17970 | 17950 | 374 |
| 514 | 20250306 | 103300 | 1458888100 | 17950 | 17970 | 17970 | 17950 | 34 |
| 515 | 20250306 | 103200 | 1458277620 | 17970 | 17940 | 17970 | 17930 | 465 |
| 516 | 20250306 | 103100 | 1449935460 | 17940 | 17945 | 17950 | 17940 | 90 |
| 517 | 20250306 | 103000 | 1448320250 | 17950 | 17950 | 17950 | 17950 | 21 |
| 518 | 20250306 | 102900 | 1447943300 | 17930 | 17930 | 17930 | 17930 | 97 |
| 519 | 20250306 | 102800 | 1446204090 | 17930 | 17960 | 17960 | 17930 | 111 |
| 520 | 20250306 | 102700 | 1444211790 | 17950 | 17950 | 17950 | 17940 | 112 |
| 521 | 20250306 | 102600 | 1442201440 | 17960 | 17900 | 17960 | 17900 | 100 |
| 522 | 20250306 | 102500 | 1440405750 | 17950 | 17950 | 17950 | 17950 | 247 |
| 523 | 20250306 | 102400 | 1435972100 | 17890 | 17920 | 17920 | 17890 | 625 |
| 524 | 20250306 | 102300 | 1424781680 | 17920 | 17920 | 17950 | 17900 | 511 |
| 525 | 20250306 | 102200 | 1415624380 | 17950 | 17870 | 17950 | 17870 | 994 |
| 526 | 20250306 | 102100 | 1397820120 | 17880 | 17870 | 17920 | 17870 | 160 |
| 527 | 20250306 | 102000 | 1394960140 | 17920 | 17880 | 17930 | 17870 | 204 |
| 528 | 20250306 | 101900 | 1391311320 | 17880 | 17900 | 17930 | 17870 | 491 |
| 529 | 20250306 | 101800 | 1382527880 | 17900 | 17900 | 17900 | 17900 | 92 |
| 530 | 20250306 | 101700 | 1380881080 | 17940 | 17950 | 17950 | 17900 | 34 |
| 531 | 20250306 | 101600 | 1380272310 | 17950 | 17960 | 17960 | 17900 | 158 |
| 532 | 20250306 | 101500 | 1377443640 | 17970 | 17910 | 17970 | 17890 | 208 |
| 533 | 20250306 | 101400 | 1373716330 | 17910 | 17960 | 17970 | 17910 | 123 |
| 534 | 20250306 | 101300 | 1371506410 | 17970 | 17950 | 17970 | 17950 | 83 |
| 535 | 20250306 | 101200 | 1370015560 | 17950 | 17830 | 17950 | 17830 | 1582 |
| 536 | 20250306 | 101100 | 1341701130 | 17880 | 17810 | 17880 | 17810 | 113 |
| 537 | 20250306 | 101000 | 1339681040 | 17810 | 17880 | 17880 | 17810 | 132 |
| 538 | 20250306 | 100900 | 1337329310 | 17880 | 17880 | 17880 | 17820 | 199 |
| 539 | 20250306 | 100800 | 1333773835 | 17880 | 17900 | 17900 | 17880 | 64 |
| 540 | 20250306 | 100700 | 1332629325 | 17900 | 17910 | 17910 | 17880 | 115 |
| 541 | 20250306 | 100600 | 1330571445 | 17920 | 17940 | 17940 | 17880 | 107 |
| 542 | 20250306 | 100500 | 1328656745 | 17940 | 17880 | 17940 | 17880 | 365 |
| 543 | 20250306 | 100400 | 1322129705 | 17880 | 17920 | 17950 | 17880 | 332 |
| 544 | 20250306 | 100300 | 1316187495 | 17900 | 17970 | 17970 | 17900 | 132 |
| 545 | 20250306 | 100200 | 1313820495 | 17980 | 17880 | 17980 | 17880 | 1056 |
| 546 | 20250306 | 100100 | 1294896215 | 17930 | 17880 | 17930 | 17880 | 94 |
| 547 | 20250306 | 100000 | 1293212245 | 17880 | 17880 | 17880 | 17880 | 46 |
| 548 | 20250306 | 095900 | 1292389765 | 17880 | 17820 | 17930 | 17820 | 461 |
| 549 | 20250306 | 095800 | 1284141335 | 17810 | 17830 | 17830 | 17750 | 193 |
| 550 | 20250306 | 095700 | 1280706145 | 17890 | 17820 | 17890 | 17820 | 201 |
| 551 | 20250306 | 095600 | 1277123765 | 17820 | 17820 | 17820 | 17820 | 67 |
| 552 | 20250306 | 095500 | 1275929825 | 17820 | 17750 | 17855 | 17750 | 1573 |
| 553 | 20250306 | 095400 | 1247955160 | 17740 | 17780 | 17790 | 17740 | 235 |
| 554 | 20250306 | 095300 | 1243779270 | 17780 | 17800 | 17810 | 17710 | 3206 |
| 555 | 20250306 | 095200 | 1186933160 | 17820 | 17810 | 17820 | 17790 | 743 |
| 556 | 20250306 | 095100 | 1173704340 | 17800 | 17870 | 17910 | 17800 | 2098 |
| 557 | 20250306 | 095000 | 1136301960 | 17870 | 17890 | 17920 | 17870 | 266 |
| 558 | 20250306 | 094900 | 1131545930 | 17920 | 17920 | 17920 | 17890 | 518 |
| 559 | 20250306 | 094800 | 1122277530 | 17920 | 17980 | 17980 | 17890 | 977 |
| 560 | 20250306 | 094700 | 1104785370 | 17910 | 17950 | 17990 | 17910 | 1477 |
| 561 | 20250306 | 094600 | 1078267980 | 18000 | 17950 | 18000 | 17950 | 889 |
| 562 | 20250306 | 094500 | 1062283200 | 17970 | 17950 | 17990 | 17950 | 352 |
| 563 | 20250306 | 094400 | 1055962620 | 17950 | 17910 | 17950 | 17910 | 685 |
| 564 | 20250306 | 094300 | 1043683910 | 17940 | 17910 | 17950 | 17910 | 265 |
| 565 | 20250306 | 094200 | 1038935985 | 17910 | 17910 | 18000 | 17910 | 95 |
| 566 | 20250306 | 094100 | 1037234220 | 17910 | 17920 | 17940 | 17890 | 220 |
| 567 | 20250306 | 094000 | 1033290230 | 17890 | 17860 | 17910 | 17860 | 164 |
| 568 | 20250306 | 093900 | 1030355050 | 17860 | 17850 | 17920 | 17830 | 1485 |
| 569 | 20250306 | 093800 | 1003847910 | 17850 | 18000 | 18000 | 17830 | 4103 |
| 570 | 20250306 | 093700 | 930405320 | 18000 | 18060 | 18060 | 18000 | 5243 |
| 571 | 20250306 | 093600 | 835888280 | 18090 | 18060 | 18090 | 18060 | 12 |
| 572 | 20250306 | 093500 | 835671530 | 18100 | 18100 | 18100 | 18060 | 95 |
| 573 | 20250306 | 093400 | 833953150 | 18120 | 18130 | 18130 | 18060 | 769 |
| 574 | 20250306 | 093300 | 820047240 | 18130 | 18090 | 18130 | 18080 | 900 |
| 575 | 20250306 | 093200 | 803759550 | 18090 | 18090 | 18090 | 18080 | 269 |
| 576 | 20250306 | 093100 | 798895440 | 18080 | 18100 | 18100 | 18080 | 439 |
| 577 | 20250306 | 093000 | 790953065 | 18100 | 18100 | 18100 | 18090 | 414 |
| 578 | 20250306 | 092900 | 783462725 | 18090 | 18080 | 18100 | 18080 | 120 |
| 579 | 20250306 | 092800 | 781292225 | 18080 | 18080 | 18100 | 18080 | 262 |
| 580 | 20250306 | 092700 | 776552595 | 18100 | 18090 | 18100 | 18080 | 127 |
| 581 | 20250306 | 092600 | 774254535 | 18100 | 18100 | 18100 | 18060 | 384 |
| 582 | 20250306 | 092500 | 767304525 | 18060 | 18070 | 18100 | 18060 | 150 |
| 583 | 20250306 | 092400 | 764591835 | 18100 | 18170 | 18170 | 18080 | 1783 |
| 584 | 20250306 | 092300 | 732276015 | 18170 | 18220 | 18220 | 18140 | 1915 |
| 585 | 20250306 | 092200 | 697467225 | 18220 | 18050 | 18240 | 18050 | 2444 |
| 586 | 20250306 | 092100 | 653145365 | 18050 | 18030 | 18050 | 17960 | 1561 |
| 587 | 20250306 | 092000 | 625091225 | 18000 | 17960 | 18040 | 17940 | 3125 |
| 588 | 20250306 | 091900 | 568961895 | 17960 | 18040 | 18040 | 17960 | 390 |
| 589 | 20250306 | 091800 | 561953125 | 18040 | 18000 | 18040 | 17990 | 575 |
| 590 | 20250306 | 091700 | 551598845 | 18010 | 18010 | 18010 | 18010 | 128 |
| 591 | 20250306 | 091600 | 549293565 | 18040 | 18010 | 18040 | 18010 | 593 |
| 592 | 20250306 | 091500 | 538613305 | 18010 | 18055 | 18055 | 18000 | 316 |
| 593 | 20250306 | 091400 | 532920320 | 18040 | 18050 | 18070 | 18010 | 150 |
| 594 | 20250306 | 091300 | 530213300 | 18050 | 18000 | 18050 | 17990 | 1031 |
| 595 | 20250306 | 091200 | 511643380 | 18000 | 18050 | 18060 | 18000 | 1781 |
| 596 | 20250306 | 091100 | 479543240 | 18020 | 18000 | 18080 | 17950 | 932 |
| 597 | 20250306 | 091000 | 462719400 | 17970 | 18005 | 18005 | 17920 | 1303 |
| 598 | 20250306 | 090900 | 439283015 | 18000 | 18060 | 18060 | 18000 | 446 |
| 599 | 20250306 | 090800 | 431249695 | 18050 | 17950 | 18060 | 17920 | 840 |
| 600 | 20250306 | 090700 | 416123565 | 17940 | 17940 | 18050 | 17920 | 4273 |
| 601 | 20250306 | 090600 | 339233235 | 17940 | 17870 | 18050 | 17870 | 4215 |
| 602 | 20250306 | 090500 | 263641325 | 17860 | 17730 | 17860 | 17730 | 851 |
| 603 | 20250306 | 090400 | 248504645 | 17710 | 17750 | 17750 | 17690 | 1546 |
| 604 | 20250306 | 090300 | 221109170 | 17750 | 17690 | 17800 | 17600 | 6018 |
| 605 | 20250306 | 090200 | 114237600 | 17570 | 17810 | 17810 | 17540 | 2440 |
| 606 | 20250306 | 090100 | 71047260 | 17810 | 17950 | 17950 | 17780 | 2797 |
| 607 | 20250306 | 090000 | 21179810 | 18050 | 18030 | 18050 | 17960 | 1175 |