37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 203600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 5364 |
| 3 | 20250306 | 203500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20250306 | 203400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20250306 | 203300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20250306 | 203200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20250306 | 203100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20250306 | 203000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20250306 | 202900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20250306 | 202800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20250306 | 202700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20250306 | 202600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20250306 | 202500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20250306 | 202400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20250306 | 202300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20250306 | 202200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20250306 | 202100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20250306 | 202000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20250306 | 201900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20250306 | 201800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20250306 | 201700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20250306 | 201600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20250306 | 201500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20250306 | 201400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20250306 | 201300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20250306 | 201200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20250306 | 201100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20250306 | 201000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20250306 | 200900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20250306 | 200800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20250306 | 200700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20250306 | 200600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 5364 |
| 33 | 20250306 | 200500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20250306 | 200400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20250306 | 200300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20250306 | 200200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20250306 | 200100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20250306 | 200000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20250306 | 195900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20250306 | 195800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20250306 | 195700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20250306 | 195600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20250306 | 195500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20250306 | 195400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20250306 | 195300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20250306 | 195200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20250306 | 195100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20250306 | 195000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20250306 | 194900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20250306 | 194800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20250306 | 194700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20250306 | 194600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20250306 | 194500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20250306 | 194400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20250306 | 194300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20250306 | 194200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20250306 | 194100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20250306 | 194000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20250306 | 193900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20250306 | 193800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20250306 | 193700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20250306 | 193600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 5364 |
| 63 | 20250306 | 193500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20250306 | 193400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20250306 | 193300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20250306 | 193200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20250306 | 193100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20250306 | 193000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20250306 | 192900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20250306 | 192800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20250306 | 192700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20250306 | 192600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20250306 | 192500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20250306 | 192400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20250306 | 192300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20250306 | 192200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20250306 | 192100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20250306 | 192000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20250306 | 191900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20250306 | 191800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20250306 | 191700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20250306 | 191600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20250306 | 191500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20250306 | 191400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20250306 | 191300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20250306 | 191200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20250306 | 191100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20250306 | 191000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20250306 | 190900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20250306 | 190800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20250306 | 190700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20250306 | 190600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 5364 |
| 93 | 20250306 | 190500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20250306 | 190400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20250306 | 190300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20250306 | 190200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20250306 | 190100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20250306 | 190000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20250306 | 185900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20250306 | 185800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20250306 | 185700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20250306 | 185600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20250306 | 185500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20250306 | 185400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20250306 | 185300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20250306 | 185200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20250306 | 185100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20250306 | 185000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20250306 | 184900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20250306 | 184800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20250306 | 184700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20250306 | 184600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20250306 | 184500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20250306 | 184400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20250306 | 184300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20250306 | 184200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20250306 | 184100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20250306 | 184000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20250306 | 183900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20250306 | 183800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20250306 | 183700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20250306 | 183600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 5364 |
| 123 | 20250306 | 183500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20250306 | 183400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20250306 | 183300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20250306 | 183200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20250306 | 183100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20250306 | 183000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20250306 | 182900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20250306 | 182800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20250306 | 182700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20250306 | 182600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20250306 | 182500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20250306 | 182400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20250306 | 182300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20250306 | 182200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20250306 | 182100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20250306 | 182000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20250306 | 181900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20250306 | 181800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20250306 | 181700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20250306 | 181600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20250306 | 181500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20250306 | 181400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20250306 | 181300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20250306 | 181200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20250306 | 181100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20250306 | 181000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20250306 | 180900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20250306 | 180800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20250306 | 180700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20250306 | 180600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 5364 |
| 153 | 20250306 | 180500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20250306 | 180400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20250306 | 180300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20250306 | 180200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20250306 | 180100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20250306 | 180000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20250306 | 175900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20250306 | 175800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20250306 | 175700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20250306 | 175600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20250306 | 175500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20250306 | 175400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20250306 | 175300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20250306 | 175200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20250306 | 175100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20250306 | 175000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20250306 | 174900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20250306 | 174800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20250306 | 174700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20250306 | 174600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20250306 | 174500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20250306 | 174400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20250306 | 174300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20250306 | 174200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20250306 | 174100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20250306 | 174000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20250306 | 173900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20250306 | 173800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20250306 | 173700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20250306 | 173600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 5364 |
| 183 | 20250306 | 173500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20250306 | 173400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20250306 | 173300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20250306 | 173200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20250306 | 173100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20250306 | 173000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20250306 | 172900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20250306 | 172800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20250306 | 172700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20250306 | 172600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20250306 | 172500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20250306 | 172400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20250306 | 172300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20250306 | 172200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20250306 | 172100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20250306 | 172000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20250306 | 171900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20250306 | 171800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20250306 | 171700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20250306 | 171600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20250306 | 171500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20250306 | 171400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20250306 | 171300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20250306 | 171200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20250306 | 171100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20250306 | 171000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20250306 | 170900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20250306 | 170800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20250306 | 170700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20250306 | 170600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 5364 |
| 213 | 20250306 | 170500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20250306 | 170400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20250306 | 170300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20250306 | 170200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20250306 | 170100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20250306 | 170000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20250306 | 165900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20250306 | 165800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20250306 | 165700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20250306 | 165600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20250306 | 165500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20250306 | 165400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20250306 | 165300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20250306 | 165200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 227 | 20250306 | 165100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20250306 | 165000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 229 | 20250306 | 164900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 230 | 20250306 | 164800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 231 | 20250306 | 164700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 232 | 20250306 | 164600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 233 | 20250306 | 164500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 234 | 20250306 | 164400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 235 | 20250306 | 164300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 236 | 20250306 | 164200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 237 | 20250306 | 164100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 238 | 20250306 | 164000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 239 | 20250306 | 163900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 240 | 20250306 | 163800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 241 | 20250306 | 163700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 242 | 20250306 | 163600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 5364 |
| 243 | 20250306 | 163500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 244 | 20250306 | 163400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 245 | 20250306 | 163300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 246 | 20250306 | 163200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 247 | 20250306 | 163100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 248 | 20250306 | 163000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 249 | 20250306 | 162900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 250 | 20250306 | 162800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 251 | 20250306 | 162700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 252 | 20250306 | 162600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 253 | 20250306 | 162500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 254 | 20250306 | 162400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 255 | 20250306 | 162300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 256 | 20250306 | 162200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 257 | 20250306 | 162100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 258 | 20250306 | 162000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 259 | 20250306 | 161900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 260 | 20250306 | 161800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 261 | 20250306 | 161700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 262 | 20250306 | 161600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 263 | 20250306 | 161500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 264 | 20250306 | 161400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 265 | 20250306 | 161300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 266 | 20250306 | 161200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 267 | 20250306 | 161100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 268 | 20250306 | 161000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 269 | 20250306 | 160900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 270 | 20250306 | 160800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 271 | 20250306 | 160700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 272 | 20250306 | 160600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 5364 |
| 273 | 20250306 | 160500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 274 | 20250306 | 160400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 275 | 20250306 | 160300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 276 | 20250306 | 160200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 277 | 20250306 | 160100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 278 | 20250306 | 160000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 279 | 20250306 | 155900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 280 | 20250306 | 155800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 281 | 20250306 | 155700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 282 | 20250306 | 155600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 283 | 20250306 | 155500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 284 | 20250306 | 155400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 285 | 20250306 | 155300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 286 | 20250306 | 155200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 287 | 20250306 | 155100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 288 | 20250306 | 155000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 289 | 20250306 | 154900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 290 | 20250306 | 154800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 291 | 20250306 | 154700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 292 | 20250306 | 154600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 293 | 20250306 | 154500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 294 | 20250306 | 154400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 295 | 20250306 | 154300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 296 | 20250306 | 154200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 297 | 20250306 | 154100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 298 | 20250306 | 154000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 299 | 20250306 | 153900 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 300 | 20250306 | 153800 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 301 | 20250306 | 153700 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 302 | 20250306 | 153600 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 5364 |
| 303 | 20250306 | 153500 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 304 | 20250306 | 153400 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 305 | 20250306 | 153300 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 306 | 20250306 | 153200 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 307 | 20250306 | 153100 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 308 | 20250306 | 153000 | 8919126800 | 21600 | 21600 | 21600 | 21600 | 5364 |
| 309 | 20250306 | 152900 | 8803264400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 310 | 20250306 | 152800 | 8803264400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 311 | 20250306 | 152700 | 8803264400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 312 | 20250306 | 152600 | 8803264400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 313 | 20250306 | 152500 | 8803264400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 314 | 20250306 | 152400 | 8803264400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 315 | 20250306 | 152300 | 8803264400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 316 | 20250306 | 152200 | 8803264400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 317 | 20250306 | 152100 | 8803264400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 318 | 20250306 | 152000 | 8803264400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 319 | 20250306 | 151900 | 8803264400 | 21600 | 21550 | 21600 | 21550 | 968 |
| 320 | 20250306 | 151800 | 8782374850 | 21550 | 21600 | 21600 | 21550 | 1838 |
| 321 | 20250306 | 151700 | 8742752300 | 21550 | 21600 | 21600 | 21550 | 1738 |
| 322 | 20250306 | 151600 | 8705294250 | 21550 | 21600 | 21650 | 21550 | 1668 |
| 323 | 20250306 | 151500 | 8669272000 | 21550 | 21600 | 21600 | 21550 | 914 |
| 324 | 20250306 | 151400 | 8649542100 | 21600 | 21650 | 21650 | 21550 | 2682 |
| 325 | 20250306 | 151300 | 8591731850 | 21600 | 21600 | 21600 | 21550 | 6240 |
| 326 | 20250306 | 151200 | 8457107800 | 21600 | 21600 | 21600 | 21600 | 126 |
| 327 | 20250306 | 151100 | 8454386200 | 21550 | 21500 | 21600 | 21500 | 5570 |
| 328 | 20250306 | 151000 | 8334448925 | 21525 | 21550 | 21550 | 21500 | 104 |
| 329 | 20250306 | 150900 | 8332210675 | 21550 | 21500 | 21550 | 21500 | 289 |
| 330 | 20250306 | 150800 | 8325990725 | 21550 | 21500 | 21550 | 21500 | 636 |
| 331 | 20250306 | 150700 | 8312296975 | 21550 | 21550 | 21550 | 21500 | 436 |
| 332 | 20250306 | 150600 | 8302919975 | 21550 | 21500 | 21550 | 21500 | 368 |
| 333 | 20250306 | 150500 | 8294993025 | 21500 | 21550 | 21550 | 21500 | 1237 |
| 334 | 20250306 | 150400 | 8268389275 | 21500 | 21550 | 21550 | 21500 | 837 |
| 335 | 20250306 | 150300 | 8250355425 | 21500 | 21525 | 21550 | 21500 | 557 |
| 336 | 20250306 | 150200 | 8238374425 | 21500 | 21550 | 21550 | 21500 | 756 |
| 337 | 20250306 | 150100 | 8222113525 | 21550 | 21550 | 21550 | 21550 | 502 |
| 338 | 20250306 | 150000 | 8211295425 | 21550 | 21500 | 21550 | 21500 | 319 |
| 339 | 20250306 | 145900 | 8204422975 | 21500 | 21500 | 21550 | 21500 | 383 |
| 340 | 20250306 | 145800 | 8196182925 | 21500 | 21550 | 21550 | 21500 | 574 |
| 341 | 20250306 | 145700 | 8183834675 | 21500 | 21500 | 21600 | 21500 | 729 |
| 342 | 20250306 | 145600 | 8168144875 | 21500 | 21500 | 21550 | 21500 | 3294 |
| 343 | 20250306 | 145500 | 8097315275 | 21500 | 21550 | 21600 | 21500 | 374 |
| 344 | 20250306 | 145400 | 8089261275 | 21550 | 21550 | 21600 | 21550 | 650 |
| 345 | 20250306 | 145300 | 8075251775 | 21600 | 21500 | 21600 | 21500 | 2102 |
| 346 | 20250306 | 145200 | 8029912075 | 21500 | 21550 | 21550 | 21500 | 200 |
| 347 | 20250306 | 145100 | 8025609125 | 21550 | 21500 | 21550 | 21500 | 350 |
| 348 | 20250306 | 145000 | 8018073425 | 21550 | 21550 | 21600 | 21500 | 658 |
| 349 | 20250306 | 144900 | 8003890375 | 21550 | 21525 | 21550 | 21500 | 259 |
| 350 | 20250306 | 144800 | 7998314175 | 21550 | 21600 | 21600 | 21500 | 335 |
| 351 | 20250306 | 144700 | 7991093125 | 21600 | 21500 | 21600 | 21500 | 887 |
| 352 | 20250306 | 144600 | 7972007175 | 21600 | 21550 | 21600 | 21500 | 618 |
| 353 | 20250306 | 144500 | 7958690275 | 21550 | 21500 | 21600 | 21500 | 196 |
| 354 | 20250306 | 144400 | 7954471125 | 21600 | 21550 | 21600 | 21500 | 777 |
| 355 | 20250306 | 144300 | 7937741375 | 21550 | 21600 | 21600 | 21500 | 551 |
| 356 | 20250306 | 144200 | 7925858875 | 21600 | 21550 | 21600 | 21550 | 350 |
| 357 | 20250306 | 144100 | 7918313275 | 21600 | 21600 | 21600 | 21550 | 263 |
| 358 | 20250306 | 144000 | 7912639825 | 21550 | 21550 | 21600 | 21550 | 324 |
| 359 | 20250306 | 143900 | 7905657525 | 21550 | 21600 | 21600 | 21550 | 138 |
| 360 | 20250306 | 143800 | 7902683575 | 21550 | 21500 | 21600 | 21500 | 2094 |
| 361 | 20250306 | 143700 | 7857465875 | 21550 | 21600 | 21600 | 21550 | 843 |
| 362 | 20250306 | 143600 | 7839298625 | 21550 | 21550 | 21600 | 21550 | 122 |
| 363 | 20250306 | 143500 | 7836669475 | 21550 | 21550 | 21600 | 21550 | 239 |
| 364 | 20250306 | 143400 | 7831517125 | 21600 | 21600 | 21600 | 21550 | 228 |
| 365 | 20250306 | 143300 | 7826601725 | 21600 | 21600 | 21600 | 21550 | 369 |
| 366 | 20250306 | 143200 | 7818649225 | 21600 | 21550 | 21600 | 21500 | 746 |
| 367 | 20250306 | 143100 | 7802578025 | 21550 | 21550 | 21550 | 21500 | 3333 |
| 368 | 20250306 | 143000 | 7730914575 | 21550 | 21525 | 21550 | 21500 | 207 |
| 369 | 20250306 | 142900 | 7726461875 | 21550 | 21550 | 21550 | 21500 | 155 |
| 370 | 20250306 | 142800 | 7723129275 | 21550 | 21550 | 21550 | 21500 | 4656 |
| 371 | 20250306 | 142700 | 7622828475 | 21550 | 21550 | 21600 | 21550 | 225 |
| 372 | 20250306 | 142600 | 7617977875 | 21550 | 21600 | 21600 | 21550 | 481 |
| 373 | 20250306 | 142500 | 7607610425 | 21600 | 21600 | 21600 | 21550 | 339 |
| 374 | 20250306 | 142400 | 7600298025 | 21600 | 21600 | 21600 | 21550 | 357 |
| 375 | 20250306 | 142300 | 7592601075 | 21600 | 21600 | 21600 | 21550 | 1322 |
| 376 | 20250306 | 142200 | 7564081625 | 21650 | 21550 | 21650 | 21550 | 1371 |
| 377 | 20250306 | 142100 | 7534469775 | 21550 | 21550 | 21600 | 21550 | 316 |
| 378 | 20250306 | 142000 | 7527656425 | 21600 | 21600 | 21600 | 21550 | 670 |
| 379 | 20250306 | 141900 | 7513189575 | 21600 | 21550 | 21600 | 21550 | 218 |
| 380 | 20250306 | 141800 | 7508488475 | 21550 | 21600 | 21600 | 21550 | 283 |
| 381 | 20250306 | 141700 | 7502388775 | 21550 | 21550 | 21600 | 21550 | 248 |
| 382 | 20250306 | 141600 | 7497042475 | 21550 | 21550 | 21600 | 21550 | 770 |
| 383 | 20250306 | 141500 | 7480448775 | 21600 | 21625 | 21625 | 21575 | 554 |
| 384 | 20250306 | 141400 | 7468481775 | 21625 | 21600 | 21625 | 21600 | 486 |
| 385 | 20250306 | 141300 | 7457984125 | 21600 | 21600 | 21650 | 21600 | 700 |
| 386 | 20250306 | 141200 | 7442864075 | 21600 | 21600 | 21600 | 21550 | 347 |
| 387 | 20250306 | 141100 | 7435382725 | 21550 | 21650 | 21650 | 21550 | 1771 |
| 388 | 20250306 | 141000 | 7397129875 | 21650 | 21600 | 21650 | 21600 | 1168 |
| 389 | 20250306 | 140900 | 7371899175 | 21600 | 21600 | 21650 | 21600 | 362 |
| 390 | 20250306 | 140800 | 7364079825 | 21600 | 21650 | 21650 | 21600 | 335 |
| 391 | 20250306 | 140700 | 7356832975 | 21600 | 21650 | 21650 | 21600 | 163 |
| 392 | 20250306 | 140600 | 7353310375 | 21650 | 21675 | 21700 | 21600 | 273 |
| 393 | 20250306 | 140500 | 7347406000 | 21700 | 21650 | 21700 | 21650 | 953 |
| 394 | 20250306 | 140400 | 7326760700 | 21650 | 21600 | 21650 | 21600 | 1484 |
| 395 | 20250306 | 140300 | 7294644300 | 21600 | 21650 | 21650 | 21600 | 229 |
| 396 | 20250306 | 140200 | 7289697850 | 21600 | 21650 | 21650 | 21600 | 182 |
| 397 | 20250306 | 140100 | 7285764150 | 21600 | 21600 | 21650 | 21600 | 1208 |
| 398 | 20250306 | 140000 | 7259671300 | 21600 | 21600 | 21600 | 21550 | 223 |
| 399 | 20250306 | 135900 | 7254856450 | 21600 | 21600 | 21650 | 21550 | 368 |
| 400 | 20250306 | 135800 | 7246905900 | 21600 | 21650 | 21650 | 21600 | 484 |
| 401 | 20250306 | 135700 | 7236446400 | 21650 | 21625 | 21650 | 21600 | 163 |
| 402 | 20250306 | 135600 | 7232922050 | 21625 | 21625 | 21625 | 21600 | 291 |
| 403 | 20250306 | 135500 | 7226634025 | 21600 | 21550 | 21650 | 21550 | 434 |
| 404 | 20250306 | 135400 | 7217256000 | 21575 | 21600 | 21600 | 21575 | 443 |
| 405 | 20250306 | 135300 | 7207687225 | 21600 | 21575 | 21600 | 21550 | 313 |
| 406 | 20250306 | 135200 | 7200934400 | 21600 | 21600 | 21650 | 21550 | 874 |
| 407 | 20250306 | 135100 | 7182061250 | 21600 | 21600 | 21650 | 21600 | 213 |
| 408 | 20250306 | 135000 | 7177457650 | 21600 | 21600 | 21650 | 21600 | 147 |
| 409 | 20250306 | 134900 | 7174282100 | 21600 | 21650 | 21650 | 21600 | 113 |
| 410 | 20250306 | 134800 | 7171841250 | 21600 | 21600 | 21650 | 21600 | 253 |
| 411 | 20250306 | 134700 | 7166376400 | 21600 | 21600 | 21650 | 21600 | 1380 |
| 412 | 20250306 | 134600 | 7136568350 | 21650 | 21600 | 21650 | 21600 | 150 |
| 413 | 20250306 | 134500 | 7133326700 | 21600 | 21600 | 21600 | 21600 | 241 |
| 414 | 20250306 | 134400 | 7128121100 | 21650 | 21600 | 21650 | 21600 | 128 |
| 415 | 20250306 | 134300 | 7125356200 | 21650 | 21550 | 21650 | 21550 | 431 |
| 416 | 20250306 | 134200 | 7116047800 | 21600 | 21600 | 21650 | 21550 | 372 |
| 417 | 20250306 | 134100 | 7108019450 | 21650 | 21600 | 21650 | 21600 | 98 |
| 418 | 20250306 | 134000 | 7105902600 | 21600 | 21625 | 21650 | 21600 | 293 |
| 419 | 20250306 | 133900 | 7099573725 | 21650 | 21600 | 21650 | 21600 | 3049 |
| 420 | 20250306 | 133800 | 7033714875 | 21600 | 21600 | 21650 | 21600 | 577 |
| 421 | 20250306 | 133700 | 7021251625 | 21600 | 21600 | 21650 | 21600 | 282 |
| 422 | 20250306 | 133600 | 7015160375 | 21600 | 21600 | 21650 | 21600 | 169 |
| 423 | 20250306 | 133500 | 7011509825 | 21650 | 21650 | 21650 | 21600 | 184 |
| 424 | 20250306 | 133400 | 7007532875 | 21650 | 21600 | 21650 | 21600 | 339 |
| 425 | 20250306 | 133300 | 7000208975 | 21650 | 21600 | 21650 | 21600 | 117 |
| 426 | 20250306 | 133200 | 6997681175 | 21600 | 21650 | 21650 | 21600 | 370 |
| 427 | 20250306 | 133100 | 6989677475 | 21600 | 21700 | 21700 | 21600 | 187 |
| 428 | 20250306 | 133000 | 6985635075 | 21700 | 21650 | 21700 | 21650 | 162 |
| 429 | 20250306 | 132900 | 6982126225 | 21700 | 21650 | 21700 | 21600 | 1127 |
| 430 | 20250306 | 132800 | 6957746875 | 21650 | 21700 | 21750 | 21650 | 960 |
| 431 | 20250306 | 132700 | 6936958825 | 21700 | 21700 | 21700 | 21650 | 461 |
| 432 | 20250306 | 132600 | 6926961775 | 21700 | 21650 | 21700 | 21600 | 2012 |
| 433 | 20250306 | 132500 | 6883442875 | 21600 | 21600 | 21650 | 21600 | 219 |
| 434 | 20250306 | 132400 | 6878712125 | 21600 | 21600 | 21600 | 21600 | 427 |
| 435 | 20250306 | 132300 | 6869488925 | 21600 | 21650 | 21650 | 21550 | 178 |
| 436 | 20250306 | 132200 | 6865649725 | 21550 | 21550 | 21550 | 21550 | 146 |
| 437 | 20250306 | 132100 | 6862503425 | 21600 | 21600 | 21650 | 21600 | 789 |
| 438 | 20250306 | 132000 | 6845460975 | 21550 | 21600 | 21650 | 21550 | 860 |
| 439 | 20250306 | 131900 | 6826927375 | 21600 | 21550 | 21650 | 21550 | 1123 |
| 440 | 20250306 | 131800 | 6802676225 | 21550 | 21550 | 21550 | 21550 | 136 |
| 441 | 20250306 | 131700 | 6799745425 | 21600 | 21600 | 21600 | 21600 | 608 |
| 442 | 20250306 | 131600 | 6786612625 | 21650 | 21600 | 21650 | 21550 | 266 |
| 443 | 20250306 | 131500 | 6780872775 | 21600 | 21600 | 21650 | 21550 | 1103 |
| 444 | 20250306 | 131400 | 6757048825 | 21600 | 21600 | 21650 | 21600 | 423 |
| 445 | 20250306 | 131300 | 6747911975 | 21650 | 21600 | 21650 | 21600 | 355 |
| 446 | 20250306 | 131200 | 6740243125 | 21600 | 21625 | 21650 | 21600 | 365 |
| 447 | 20250306 | 131100 | 6732351650 | 21625 | 21625 | 21625 | 21600 | 117 |
| 448 | 20250306 | 131000 | 6729824075 | 21625 | 21650 | 21650 | 21600 | 326 |
| 449 | 20250306 | 130900 | 6722781350 | 21600 | 21600 | 21600 | 21550 | 419 |
| 450 | 20250306 | 130800 | 6713731000 | 21650 | 21550 | 21650 | 21550 | 663 |
| 451 | 20250306 | 130700 | 6699415300 | 21650 | 21600 | 21650 | 21550 | 229 |
| 452 | 20250306 | 130600 | 6694473900 | 21600 | 21650 | 21650 | 21600 | 117 |
| 453 | 20250306 | 130500 | 6691946650 | 21600 | 21650 | 21650 | 21600 | 129 |
| 454 | 20250306 | 130400 | 6689159600 | 21650 | 21600 | 21650 | 21550 | 913 |
| 455 | 20250306 | 130300 | 6669408450 | 21650 | 21600 | 21650 | 21550 | 252 |
| 456 | 20250306 | 130200 | 6663970500 | 21600 | 21600 | 21650 | 21600 | 152 |
| 457 | 20250306 | 130100 | 6660687250 | 21600 | 21600 | 21600 | 21550 | 1241 |
| 458 | 20250306 | 130000 | 6633887400 | 21550 | 21550 | 21600 | 21550 | 649 |
| 459 | 20250306 | 125900 | 6619882125 | 21550 | 21550 | 21575 | 21550 | 244 |
| 460 | 20250306 | 125800 | 6614623875 | 21550 | 21550 | 21575 | 21550 | 367 |
| 461 | 20250306 | 125700 | 6606715000 | 21550 | 21550 | 21600 | 21550 | 1502 |
| 462 | 20250306 | 125600 | 6574346850 | 21550 | 21600 | 21600 | 21550 | 576 |
| 463 | 20250306 | 125500 | 6561933500 | 21550 | 21550 | 21600 | 21550 | 1020 |
| 464 | 20250306 | 125400 | 6539951975 | 21550 | 21550 | 21600 | 21550 | 558 |
| 465 | 20250306 | 125300 | 6527926975 | 21500 | 21550 | 21575 | 21500 | 469 |
| 466 | 20250306 | 125200 | 6517825125 | 21500 | 21600 | 21600 | 21500 | 367 |
| 467 | 20250306 | 125100 | 6509922125 | 21500 | 21550 | 21600 | 21500 | 1567 |
| 468 | 20250306 | 125000 | 6476153300 | 21550 | 21550 | 21575 | 21550 | 596 |
| 469 | 20250306 | 124900 | 6463309450 | 21550 | 21575 | 21575 | 21550 | 333 |
| 470 | 20250306 | 124800 | 6456133200 | 21550 | 21550 | 21600 | 21550 | 171 |
| 471 | 20250306 | 124700 | 6452447600 | 21550 | 21550 | 21575 | 21550 | 336 |
| 472 | 20250306 | 124600 | 6445206625 | 21575 | 21600 | 21650 | 21550 | 239 |
| 473 | 20250306 | 124500 | 6440051025 | 21600 | 21575 | 21600 | 21550 | 414 |
| 474 | 20250306 | 124400 | 6431113975 | 21575 | 21600 | 21600 | 21550 | 362 |
| 475 | 20250306 | 124300 | 6423311250 | 21550 | 21550 | 21650 | 21550 | 309 |
| 476 | 20250306 | 124200 | 6416646350 | 21600 | 21650 | 21650 | 21550 | 210 |
| 477 | 20250306 | 124100 | 6412112575 | 21650 | 21575 | 21650 | 21550 | 375 |
| 478 | 20250306 | 124000 | 6404007800 | 21550 | 21575 | 21600 | 21550 | 1324 |
| 479 | 20250306 | 123900 | 6375474775 | 21550 | 21600 | 21625 | 21550 | 4235 |
| 480 | 20250306 | 123800 | 6283999150 | 21600 | 21600 | 21625 | 21600 | 674 |
| 481 | 20250306 | 123700 | 6269440725 | 21650 | 21600 | 21650 | 21600 | 617 |
| 482 | 20250306 | 123600 | 6256113475 | 21650 | 21600 | 21650 | 21600 | 584 |
| 483 | 20250306 | 123500 | 6243474725 | 21600 | 21625 | 21650 | 21600 | 132 |
| 484 | 20250306 | 123400 | 6240623075 | 21600 | 21625 | 21625 | 21600 | 295 |
| 485 | 20250306 | 123300 | 6234250925 | 21600 | 21600 | 21600 | 21600 | 631 |
| 486 | 20250306 | 123200 | 6220621325 | 21600 | 21650 | 21650 | 21600 | 255 |
| 487 | 20250306 | 123100 | 6215111825 | 21650 | 21650 | 21675 | 21625 | 1190 |
| 488 | 20250306 | 123000 | 6189353775 | 21650 | 21650 | 21675 | 21650 | 280 |
| 489 | 20250306 | 122900 | 6183291725 | 21650 | 21650 | 21675 | 21650 | 128 |
| 490 | 20250306 | 122800 | 6180520500 | 21675 | 21650 | 21700 | 21650 | 881 |
| 491 | 20250306 | 122700 | 6161435025 | 21650 | 21650 | 21700 | 21650 | 213 |
| 492 | 20250306 | 122600 | 6156820375 | 21650 | 21650 | 21700 | 21650 | 259 |
| 493 | 20250306 | 122500 | 6151212325 | 21650 | 21675 | 21675 | 21650 | 282 |
| 494 | 20250306 | 122400 | 6145106950 | 21650 | 21650 | 21650 | 21650 | 120 |
| 495 | 20250306 | 122300 | 6142508950 | 21675 | 21700 | 21700 | 21650 | 197 |
| 496 | 20250306 | 122200 | 6138243700 | 21650 | 21675 | 21750 | 21650 | 517 |
| 497 | 20250306 | 122100 | 6127025600 | 21700 | 21650 | 21700 | 21650 | 130 |
| 498 | 20250306 | 122000 | 6124209825 | 21650 | 21675 | 21700 | 21650 | 371 |
| 499 | 20250306 | 121900 | 6116163175 | 21675 | 21675 | 21700 | 21650 | 217 |
| 500 | 20250306 | 121800 | 6111459325 | 21650 | 21650 | 21700 | 21650 | 287 |
| 501 | 20250306 | 121700 | 6105245725 | 21650 | 21650 | 21700 | 21650 | 214 |
| 502 | 20250306 | 121600 | 6100611325 | 21650 | 21650 | 21700 | 21600 | 418 |
| 503 | 20250306 | 121500 | 6091562775 | 21650 | 21650 | 21650 | 21600 | 271 |
| 504 | 20250306 | 121400 | 6085702275 | 21600 | 21650 | 21650 | 21600 | 167 |
| 505 | 20250306 | 121300 | 6082091200 | 21650 | 21650 | 21700 | 21600 | 1192 |
| 506 | 20250306 | 121200 | 6056301350 | 21650 | 21750 | 21750 | 21650 | 195 |
| 507 | 20250306 | 121100 | 6052070775 | 21650 | 21725 | 21750 | 21650 | 847 |
| 508 | 20250306 | 121000 | 6033684025 | 21725 | 21700 | 21725 | 21700 | 154 |
| 509 | 20250306 | 120900 | 6030342200 | 21700 | 21700 | 21750 | 21700 | 212 |
| 510 | 20250306 | 120800 | 6025741550 | 21700 | 21700 | 21725 | 21700 | 166 |
| 511 | 20250306 | 120700 | 6022139325 | 21700 | 21750 | 21750 | 21700 | 165 |
| 512 | 20250306 | 120600 | 6018556275 | 21700 | 21750 | 21775 | 21700 | 1269 |
| 513 | 20250306 | 120500 | 5990956275 | 21750 | 21700 | 21800 | 21700 | 669 |
| 514 | 20250306 | 120400 | 5976408275 | 21700 | 21700 | 21750 | 21650 | 563 |
| 515 | 20250306 | 120300 | 5964194875 | 21675 | 21700 | 21700 | 21650 | 103 |
| 516 | 20250306 | 120200 | 5961962500 | 21650 | 21650 | 21700 | 21650 | 125 |
| 517 | 20250306 | 120100 | 5959253100 | 21650 | 21700 | 21700 | 21600 | 225 |
| 518 | 20250306 | 120000 | 5954384800 | 21700 | 21650 | 21700 | 21600 | 388 |
| 519 | 20250306 | 115900 | 5945981900 | 21650 | 21650 | 21700 | 21600 | 269 |
| 520 | 20250306 | 115800 | 5940157425 | 21600 | 21700 | 21700 | 21600 | 280 |
| 521 | 20250306 | 115700 | 5934096675 | 21650 | 21650 | 21650 | 21600 | 373 |
| 522 | 20250306 | 115600 | 5926022700 | 21700 | 21650 | 21700 | 21650 | 190 |
| 523 | 20250306 | 115500 | 5921909150 | 21650 | 21600 | 21700 | 21600 | 215 |
| 524 | 20250306 | 115400 | 5917257825 | 21650 | 21675 | 21675 | 21600 | 714 |
| 525 | 20250306 | 115300 | 5901806000 | 21650 | 21650 | 21650 | 21650 | 327 |
| 526 | 20250306 | 115200 | 5894726450 | 21675 | 21650 | 21675 | 21650 | 186 |
| 527 | 20250306 | 115100 | 5890699525 | 21650 | 21650 | 21675 | 21650 | 156 |
| 528 | 20250306 | 115000 | 5887322075 | 21650 | 21675 | 21700 | 21650 | 468 |
| 529 | 20250306 | 114900 | 5877172400 | 21650 | 21650 | 21650 | 21650 | 189 |
| 530 | 20250306 | 114800 | 5873080550 | 21675 | 21650 | 21675 | 21650 | 143 |
| 531 | 20250306 | 114700 | 5869984550 | 21650 | 21650 | 21675 | 21650 | 318 |
| 532 | 20250306 | 114600 | 5863099825 | 21650 | 21650 | 21700 | 21650 | 258 |
| 533 | 20250306 | 114500 | 5857508300 | 21650 | 21650 | 21675 | 21650 | 175 |
| 534 | 20250306 | 114400 | 5853719425 | 21650 | 21700 | 21700 | 21650 | 155 |
| 535 | 20250306 | 114300 | 5850357925 | 21700 | 21700 | 21700 | 21650 | 124 |
| 536 | 20250306 | 114200 | 5847668300 | 21700 | 21700 | 21725 | 21700 | 147 |
| 537 | 20250306 | 114100 | 5844478375 | 21700 | 21700 | 21700 | 21700 | 236 |
| 538 | 20250306 | 114000 | 5839357175 | 21700 | 21650 | 21700 | 21600 | 493 |
| 539 | 20250306 | 113900 | 5828665025 | 21700 | 21600 | 21700 | 21600 | 142 |
| 540 | 20250306 | 113800 | 5825591525 | 21650 | 21650 | 21650 | 21600 | 331 |
| 541 | 20250306 | 113700 | 5818430925 | 21600 | 21650 | 21650 | 21600 | 790 |
| 542 | 20250306 | 113600 | 5801332075 | 21650 | 21650 | 21700 | 21650 | 746 |
| 543 | 20250306 | 113500 | 5785181125 | 21650 | 21650 | 21675 | 21650 | 1916 |
| 544 | 20250306 | 113400 | 5743699475 | 21650 | 21700 | 21700 | 21650 | 416 |
| 545 | 20250306 | 113300 | 5734692525 | 21700 | 21650 | 21700 | 21650 | 209 |
| 546 | 20250306 | 113200 | 5730165775 | 21650 | 21650 | 21700 | 21650 | 313 |
| 547 | 20250306 | 113100 | 5723387975 | 21650 | 21650 | 21700 | 21650 | 209 |
| 548 | 20250306 | 113000 | 5718860625 | 21650 | 21650 | 21700 | 21650 | 139 |
| 549 | 20250306 | 112900 | 5715851175 | 21650 | 21650 | 21700 | 21650 | 273 |
| 550 | 20250306 | 112800 | 5709940625 | 21650 | 21650 | 21700 | 21650 | 373 |
| 551 | 20250306 | 112700 | 5701865125 | 21650 | 21700 | 21700 | 21650 | 251 |
| 552 | 20250306 | 112600 | 5696427125 | 21650 | 21650 | 21700 | 21650 | 158 |
| 553 | 20250306 | 112500 | 5693005175 | 21650 | 21650 | 21700 | 21650 | 245 |
| 554 | 20250306 | 112400 | 5687700875 | 21650 | 21650 | 21700 | 21650 | 158 |
| 555 | 20250306 | 112300 | 5684280075 | 21650 | 21700 | 21700 | 21650 | 218 |
| 556 | 20250306 | 112200 | 5679556425 | 21650 | 21650 | 21650 | 21650 | 391 |
| 557 | 20250306 | 112100 | 5671091275 | 21700 | 21650 | 21750 | 21650 | 769 |
| 558 | 20250306 | 112000 | 5654412925 | 21650 | 21650 | 21700 | 21650 | 293 |
| 559 | 20250306 | 111900 | 5648069325 | 21650 | 21650 | 21700 | 21650 | 324 |
| 560 | 20250306 | 111800 | 5641054675 | 21650 | 21700 | 21700 | 21650 | 129 |
| 561 | 20250306 | 111700 | 5638261225 | 21650 | 21700 | 21750 | 21650 | 2451 |
| 562 | 20250306 | 111600 | 5585080875 | 21700 | 21700 | 21750 | 21700 | 191 |
| 563 | 20250306 | 111500 | 5580936125 | 21700 | 21700 | 21800 | 21700 | 590 |
| 564 | 20250306 | 111400 | 5568117625 | 21700 | 21750 | 21750 | 21700 | 427 |
| 565 | 20250306 | 111300 | 5558836675 | 21700 | 21750 | 21750 | 21700 | 2010 |
| 566 | 20250306 | 111200 | 5515195500 | 21750 | 21700 | 21750 | 21700 | 503 |
| 567 | 20250306 | 111100 | 5504275775 | 21700 | 21700 | 21700 | 21650 | 2758 |
| 568 | 20250306 | 111000 | 5444440925 | 21700 | 21725 | 21750 | 21700 | 809 |
| 569 | 20250306 | 110900 | 5426885275 | 21725 | 21750 | 21800 | 21700 | 443 |
| 570 | 20250306 | 110800 | 5417253100 | 21750 | 21750 | 21750 | 21750 | 481 |
| 571 | 20250306 | 110700 | 5406791350 | 21750 | 21775 | 21800 | 21750 | 220 |
| 572 | 20250306 | 110600 | 5402000375 | 21750 | 21700 | 21800 | 21700 | 832 |
| 573 | 20250306 | 110500 | 5383914475 | 21700 | 21700 | 21750 | 21700 | 973 |
| 574 | 20250306 | 110400 | 5362800275 | 21700 | 21700 | 21700 | 21700 | 919 |
| 575 | 20250306 | 110300 | 5342857975 | 21700 | 21700 | 21750 | 21700 | 1274 |
| 576 | 20250306 | 110200 | 5315183825 | 21750 | 21750 | 21750 | 21700 | 1686 |
| 577 | 20250306 | 110100 | 5278596425 | 21700 | 21700 | 21750 | 21700 | 144 |
| 578 | 20250306 | 110000 | 5275471425 | 21700 | 21725 | 21725 | 21700 | 139 |
| 579 | 20250306 | 105900 | 5272455025 | 21700 | 21725 | 21750 | 21700 | 300 |
| 580 | 20250306 | 105800 | 5265944875 | 21725 | 21750 | 21750 | 21700 | 2625 |
| 581 | 20250306 | 105700 | 5208880800 | 21700 | 21700 | 21750 | 21700 | 1277 |
| 582 | 20250306 | 105600 | 5181131450 | 21700 | 21700 | 21750 | 21700 | 335 |
| 583 | 20250306 | 105500 | 5173861900 | 21700 | 21700 | 21750 | 21700 | 307 |
| 584 | 20250306 | 105400 | 5167197500 | 21750 | 21750 | 21750 | 21700 | 871 |
| 585 | 20250306 | 105300 | 5148287900 | 21750 | 21750 | 21800 | 21700 | 175 |
| 586 | 20250306 | 105200 | 5144484200 | 21750 | 21750 | 21750 | 21750 | 388 |
| 587 | 20250306 | 105100 | 5136045200 | 21750 | 21750 | 21750 | 21750 | 168 |
| 588 | 20250306 | 105000 | 5132391200 | 21750 | 21750 | 21750 | 21750 | 1304 |
| 589 | 20250306 | 104900 | 5104029200 | 21800 | 21750 | 21800 | 21750 | 167 |
| 590 | 20250306 | 104800 | 5100395850 | 21750 | 21750 | 21750 | 21750 | 1118 |
| 591 | 20250306 | 104700 | 5076079350 | 21750 | 21800 | 21800 | 21750 | 424 |
| 592 | 20250306 | 104600 | 5066841800 | 21775 | 21750 | 21775 | 21750 | 115 |
| 593 | 20250306 | 104500 | 5064338100 | 21750 | 21750 | 21750 | 21750 | 117 |
| 594 | 20250306 | 104400 | 5061793350 | 21750 | 21800 | 21850 | 21750 | 661 |
| 595 | 20250306 | 104300 | 5047383700 | 21750 | 21750 | 21800 | 21750 | 366 |
| 596 | 20250306 | 104200 | 5039417800 | 21750 | 21800 | 21800 | 21750 | 236 |
| 597 | 20250306 | 104100 | 5034279100 | 21750 | 21775 | 21800 | 21750 | 131 |
| 598 | 20250306 | 104000 | 5031426750 | 21750 | 21800 | 21825 | 21750 | 163 |
| 599 | 20250306 | 103900 | 5027877850 | 21800 | 21750 | 21850 | 21750 | 487 |
| 600 | 20250306 | 103800 | 5017255100 | 21750 | 21800 | 21800 | 21750 | 401 |
| 601 | 20250306 | 103700 | 5008530100 | 21800 | 21750 | 21800 | 21750 | 637 |
| 602 | 20250306 | 103600 | 4994650450 | 21750 | 21750 | 21800 | 21750 | 694 |
| 603 | 20250306 | 103500 | 4979525750 | 21750 | 21750 | 21800 | 21750 | 1888 |
| 604 | 20250306 | 103400 | 4938378700 | 21750 | 21750 | 21800 | 21750 | 510 |
| 605 | 20250306 | 103300 | 4927286000 | 21800 | 21850 | 21850 | 21750 | 660 |
| 606 | 20250306 | 103200 | 4912911000 | 21850 | 21750 | 21850 | 21750 | 242 |
| 607 | 20250306 | 103100 | 4907644200 | 21750 | 21750 | 21800 | 21750 | 474 |
| 608 | 20250306 | 103000 | 4897329000 | 21750 | 21850 | 21850 | 21750 | 1116 |
| 609 | 20250306 | 102900 | 4873001000 | 21800 | 21800 | 21800 | 21750 | 352 |
| 610 | 20250306 | 102800 | 4865333050 | 21750 | 21800 | 21800 | 21750 | 599 |
| 611 | 20250306 | 102700 | 4852283800 | 21800 | 21800 | 21800 | 21800 | 300 |
| 612 | 20250306 | 102600 | 4845743800 | 21800 | 21850 | 21900 | 21800 | 280 |
| 613 | 20250306 | 102500 | 4839636200 | 21850 | 21800 | 21900 | 21800 | 387 |
| 614 | 20250306 | 102400 | 4831186000 | 21900 | 21800 | 21900 | 21800 | 316 |
| 615 | 20250306 | 102300 | 4824284400 | 21800 | 21850 | 21850 | 21800 | 441 |
| 616 | 20250306 | 102200 | 4814655050 | 21850 | 21850 | 21900 | 21850 | 242 |
| 617 | 20250306 | 102100 | 4809364800 | 21850 | 21900 | 21900 | 21850 | 584 |
| 618 | 20250306 | 102000 | 4796583150 | 21850 | 21850 | 21900 | 21850 | 346 |
| 619 | 20250306 | 101900 | 4789015800 | 21900 | 21900 | 21900 | 21850 | 3520 |
| 620 | 20250306 | 101800 | 4711951000 | 21900 | 21900 | 21900 | 21850 | 426 |
| 621 | 20250306 | 101700 | 4702626650 | 21900 | 21850 | 21900 | 21800 | 665 |
| 622 | 20250306 | 101600 | 4688112750 | 21850 | 21900 | 21900 | 21800 | 510 |
| 623 | 20250306 | 101500 | 4676969250 | 21850 | 21800 | 21850 | 21800 | 177 |
| 624 | 20250306 | 101400 | 4673102650 | 21850 | 21800 | 21850 | 21800 | 1285 |
| 625 | 20250306 | 101300 | 4645030325 | 21800 | 21900 | 21900 | 21800 | 1621 |
| 626 | 20250306 | 101200 | 4609591275 | 21900 | 21800 | 21950 | 21800 | 3280 |
| 627 | 20250306 | 101100 | 4537760125 | 21850 | 21850 | 21850 | 21800 | 407 |
| 628 | 20250306 | 101000 | 4528872725 | 21850 | 21850 | 21850 | 21850 | 857 |
| 629 | 20250306 | 100900 | 4510147275 | 21750 | 21800 | 21850 | 21750 | 1357 |
| 630 | 20250306 | 100800 | 4480542025 | 21800 | 21875 | 21875 | 21800 | 681 |
| 631 | 20250306 | 100700 | 4465656900 | 21850 | 21800 | 21850 | 21750 | 1604 |
| 632 | 20250306 | 100600 | 4430661700 | 21775 | 21800 | 21850 | 21750 | 563 |
| 633 | 20250306 | 100500 | 4418397275 | 21750 | 21700 | 21800 | 21700 | 1280 |
| 634 | 20250306 | 100400 | 4390533075 | 21700 | 21800 | 21800 | 21700 | 1567 |
| 635 | 20250306 | 100300 | 4356513825 | 21750 | 21725 | 21750 | 21725 | 745 |
| 636 | 20250306 | 100200 | 4340311050 | 21750 | 21800 | 21800 | 21700 | 2160 |
| 637 | 20250306 | 100100 | 4293271750 | 21850 | 21800 | 21850 | 21750 | 1294 |
| 638 | 20250306 | 100000 | 4265068050 | 21750 | 21700 | 21750 | 21650 | 1748 |
| 639 | 20250306 | 095900 | 4227088100 | 21650 | 21700 | 21700 | 21650 | 99 |
| 640 | 20250306 | 095800 | 4224942900 | 21650 | 21700 | 21700 | 21650 | 2401 |
| 641 | 20250306 | 095700 | 4172858500 | 21700 | 21700 | 21750 | 21700 | 944 |
| 642 | 20250306 | 095600 | 4152372500 | 21700 | 21700 | 21700 | 21700 | 1334 |
| 643 | 20250306 | 095500 | 4123424700 | 21700 | 21700 | 21750 | 21700 | 1173 |
| 644 | 20250306 | 095400 | 4097970500 | 21750 | 21850 | 21850 | 21750 | 5050 |
| 645 | 20250306 | 095300 | 3987940250 | 21800 | 21850 | 21850 | 21800 | 240 |
| 646 | 20250306 | 095200 | 3982705625 | 21800 | 21850 | 21850 | 21800 | 340 |
| 647 | 20250306 | 095100 | 3975290075 | 21850 | 21850 | 21850 | 21800 | 1051 |
| 648 | 20250306 | 095000 | 3952327225 | 21850 | 21800 | 21875 | 21800 | 1366 |
| 649 | 20250306 | 094900 | 3922486000 | 21850 | 21850 | 21900 | 21850 | 3882 |
| 650 | 20250306 | 094800 | 3837664050 | 21850 | 21900 | 21900 | 21850 | 924 |
| 651 | 20250306 | 094700 | 3817444050 | 21900 | 21950 | 21950 | 21850 | 1478 |
| 652 | 20250306 | 094600 | 3785071900 | 21950 | 21950 | 21950 | 21900 | 41 |
| 653 | 20250306 | 094500 | 3784172950 | 21950 | 21900 | 21950 | 21850 | 1910 |
| 654 | 20250306 | 094400 | 3742383950 | 21950 | 21950 | 21950 | 21900 | 1923 |
| 655 | 20250306 | 094300 | 3700250850 | 21950 | 21900 | 21950 | 21900 | 453 |
| 656 | 20250306 | 094200 | 3690329600 | 21900 | 21950 | 21950 | 21900 | 1604 |
| 657 | 20250306 | 094100 | 3655199650 | 21950 | 21950 | 22000 | 21950 | 557 |
| 658 | 20250306 | 094000 | 3642971300 | 21950 | 21950 | 21950 | 21900 | 1117 |
| 659 | 20250306 | 093900 | 3618454150 | 21950 | 21900 | 21950 | 21900 | 1689 |
| 660 | 20250306 | 093800 | 3581382650 | 21950 | 21900 | 21950 | 21900 | 382 |
| 661 | 20250306 | 093700 | 3573005050 | 21900 | 21950 | 21950 | 21900 | 460 |
| 662 | 20250306 | 093600 | 3562915800 | 21900 | 22000 | 22000 | 21900 | 868 |
| 663 | 20250306 | 093500 | 3543868100 | 22000 | 22000 | 22050 | 21950 | 2437 |
| 664 | 20250306 | 093400 | 3490268150 | 22000 | 22000 | 22050 | 21950 | 3826 |
| 665 | 20250306 | 093300 | 3406084550 | 22050 | 21950 | 22100 | 21900 | 16048 |
| 666 | 20250306 | 093200 | 3053103650 | 21950 | 22050 | 22050 | 21950 | 6579 |
| 667 | 20250306 | 093100 | 2908353450 | 22000 | 21900 | 22050 | 21850 | 6336 |
| 668 | 20250306 | 093000 | 2769006725 | 21900 | 21700 | 21950 | 21700 | 15340 |
| 669 | 20250306 | 092900 | 2433508775 | 21750 | 21700 | 21800 | 21700 | 4401 |
| 670 | 20250306 | 092800 | 2337751625 | 21700 | 21700 | 21700 | 21700 | 2634 |
| 671 | 20250306 | 092700 | 2280593825 | 21700 | 21700 | 21750 | 21700 | 911 |
| 672 | 20250306 | 092600 | 2260785625 | 21700 | 21650 | 21750 | 21650 | 762 |
| 673 | 20250306 | 092500 | 2244255725 | 21700 | 21700 | 21700 | 21700 | 116 |
| 674 | 20250306 | 092400 | 2241738525 | 21700 | 21750 | 21750 | 21700 | 2119 |
| 675 | 20250306 | 092300 | 2195729025 | 21750 | 21750 | 21800 | 21750 | 1097 |
| 676 | 20250306 | 092200 | 2171869075 | 21750 | 21700 | 21750 | 21700 | 603 |
| 677 | 20250306 | 092100 | 2158777025 | 21700 | 21800 | 21800 | 21700 | 1685 |
| 678 | 20250306 | 092000 | 2122116825 | 21850 | 21800 | 21850 | 21750 | 1343 |
| 679 | 20250306 | 091900 | 2092843325 | 21800 | 21850 | 21850 | 21775 | 3488 |
| 680 | 20250306 | 091800 | 2016781775 | 21850 | 21850 | 21850 | 21850 | 706 |
| 681 | 20250306 | 091700 | 2001355675 | 21800 | 21800 | 21850 | 21800 | 1436 |
| 682 | 20250306 | 091600 | 1970015375 | 21800 | 21800 | 21825 | 21750 | 1828 |
| 683 | 20250306 | 091500 | 1930214725 | 21800 | 21650 | 21800 | 21650 | 3239 |
| 684 | 20250306 | 091400 | 1859826825 | 21700 | 21625 | 21700 | 21625 | 5995 |
| 685 | 20250306 | 091300 | 1729982575 | 21600 | 21600 | 21600 | 21600 | 455 |
| 686 | 20250306 | 091200 | 1720154575 | 21650 | 21600 | 21650 | 21550 | 2331 |
| 687 | 20250306 | 091100 | 1669781225 | 21600 | 21600 | 21650 | 21600 | 2322 |
| 688 | 20250306 | 091000 | 1619621825 | 21550 | 21550 | 21550 | 21450 | 1721 |
| 689 | 20250306 | 090900 | 1582565525 | 21550 | 21400 | 21600 | 21350 | 7917 |
| 690 | 20250306 | 090800 | 1412213525 | 21450 | 21450 | 21500 | 21300 | 9969 |
| 691 | 20250306 | 090700 | 1199113725 | 21500 | 21550 | 21550 | 21475 | 4529 |
| 692 | 20250306 | 090600 | 1101739750 | 21550 | 21600 | 21600 | 21525 | 6174 |
| 693 | 20250306 | 090500 | 968687350 | 21600 | 21650 | 21650 | 21600 | 9396 |
| 694 | 20250306 | 090400 | 765616550 | 21650 | 21650 | 21650 | 21600 | 2215 |
| 695 | 20250306 | 090300 | 717662050 | 21650 | 21650 | 21700 | 21650 | 1142 |
| 696 | 20250306 | 090200 | 692937700 | 21650 | 21600 | 21700 | 21600 | 2712 |
| 697 | 20250306 | 090100 | 634162350 | 21600 | 21700 | 21800 | 21600 | 19045 |
| 698 | 20250306 | 090000 | 222062700 | 21850 | 21750 | 21900 | 21650 | 10110 |