31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 193100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 5185 |
| 3 | 20250306 | 193000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 4 | 20250306 | 192900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 5 | 20250306 | 192800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 6 | 20250306 | 192700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 7 | 20250306 | 192600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 8 | 20250306 | 192500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 9 | 20250306 | 192400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 10 | 20250306 | 192300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 11 | 20250306 | 192200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 12 | 20250306 | 192100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 13 | 20250306 | 192000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 14 | 20250306 | 191900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 15 | 20250306 | 191800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 16 | 20250306 | 191700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 17 | 20250306 | 191600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 18 | 20250306 | 191500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 19 | 20250306 | 191400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 20 | 20250306 | 191300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 21 | 20250306 | 191200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 22 | 20250306 | 191100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 23 | 20250306 | 191000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 24 | 20250306 | 190900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 25 | 20250306 | 190800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 26 | 20250306 | 190700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 27 | 20250306 | 190600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 28 | 20250306 | 190500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 29 | 20250306 | 190400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 30 | 20250306 | 190300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 31 | 20250306 | 190200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 32 | 20250306 | 190100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 5185 |
| 33 | 20250306 | 190000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 34 | 20250306 | 185900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 35 | 20250306 | 185800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 36 | 20250306 | 185700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 37 | 20250306 | 185600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 38 | 20250306 | 185500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 39 | 20250306 | 185400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 40 | 20250306 | 185300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 41 | 20250306 | 185200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 42 | 20250306 | 185100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 43 | 20250306 | 185000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 44 | 20250306 | 184900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 45 | 20250306 | 184800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 46 | 20250306 | 184700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 47 | 20250306 | 184600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 48 | 20250306 | 184500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 49 | 20250306 | 184400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 50 | 20250306 | 184300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 51 | 20250306 | 184200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 52 | 20250306 | 184100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 53 | 20250306 | 184000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 54 | 20250306 | 183900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 55 | 20250306 | 183800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 56 | 20250306 | 183700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 57 | 20250306 | 183600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 58 | 20250306 | 183500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 59 | 20250306 | 183400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 60 | 20250306 | 183300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 61 | 20250306 | 183200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 62 | 20250306 | 183100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 5185 |
| 63 | 20250306 | 183000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 64 | 20250306 | 182900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 65 | 20250306 | 182800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 66 | 20250306 | 182700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 67 | 20250306 | 182600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 68 | 20250306 | 182500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 69 | 20250306 | 182400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 70 | 20250306 | 182300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 71 | 20250306 | 182200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 72 | 20250306 | 182100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 73 | 20250306 | 182000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 74 | 20250306 | 181900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 75 | 20250306 | 181800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 76 | 20250306 | 181700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 77 | 20250306 | 181600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 78 | 20250306 | 181500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 79 | 20250306 | 181400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 80 | 20250306 | 181300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 81 | 20250306 | 181200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 82 | 20250306 | 181100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 83 | 20250306 | 181000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 84 | 20250306 | 180900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 85 | 20250306 | 180800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 86 | 20250306 | 180700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 87 | 20250306 | 180600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 88 | 20250306 | 180500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 89 | 20250306 | 180400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 90 | 20250306 | 180300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 91 | 20250306 | 180200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 92 | 20250306 | 180100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 5185 |
| 93 | 20250306 | 180000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 94 | 20250306 | 175900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 95 | 20250306 | 175800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 96 | 20250306 | 175700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 97 | 20250306 | 175600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 98 | 20250306 | 175500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 99 | 20250306 | 175400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 100 | 20250306 | 175300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 101 | 20250306 | 175200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 102 | 20250306 | 175100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 103 | 20250306 | 175000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 104 | 20250306 | 174900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 105 | 20250306 | 174800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 106 | 20250306 | 174700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 107 | 20250306 | 174600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 108 | 20250306 | 174500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 109 | 20250306 | 174400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 110 | 20250306 | 174300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 111 | 20250306 | 174200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 112 | 20250306 | 174100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 113 | 20250306 | 174000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 114 | 20250306 | 173900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 115 | 20250306 | 173800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 116 | 20250306 | 173700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 117 | 20250306 | 173600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 118 | 20250306 | 173500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 119 | 20250306 | 173400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 120 | 20250306 | 173300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 121 | 20250306 | 173200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 122 | 20250306 | 173100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 5185 |
| 123 | 20250306 | 173000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 124 | 20250306 | 172900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 125 | 20250306 | 172800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 126 | 20250306 | 172700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 127 | 20250306 | 172600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 128 | 20250306 | 172500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 129 | 20250306 | 172400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 130 | 20250306 | 172300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 131 | 20250306 | 172200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 132 | 20250306 | 172100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 133 | 20250306 | 172000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 134 | 20250306 | 171900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 135 | 20250306 | 171800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 136 | 20250306 | 171700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 137 | 20250306 | 171600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 138 | 20250306 | 171500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 139 | 20250306 | 171400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 140 | 20250306 | 171300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 141 | 20250306 | 171200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 142 | 20250306 | 171100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 143 | 20250306 | 171000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 144 | 20250306 | 170900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 145 | 20250306 | 170800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 146 | 20250306 | 170700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 147 | 20250306 | 170600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 148 | 20250306 | 170500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 149 | 20250306 | 170400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 150 | 20250306 | 170300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 151 | 20250306 | 170200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 152 | 20250306 | 170100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 5185 |
| 153 | 20250306 | 170000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 154 | 20250306 | 165900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 155 | 20250306 | 165800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 156 | 20250306 | 165700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 157 | 20250306 | 165600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 158 | 20250306 | 165500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 159 | 20250306 | 165400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 160 | 20250306 | 165300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 161 | 20250306 | 165200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 162 | 20250306 | 165100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 163 | 20250306 | 165000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 164 | 20250306 | 164900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 165 | 20250306 | 164800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 166 | 20250306 | 164700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 167 | 20250306 | 164600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 168 | 20250306 | 164500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 169 | 20250306 | 164400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 170 | 20250306 | 164300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 171 | 20250306 | 164200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 172 | 20250306 | 164100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 173 | 20250306 | 164000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 174 | 20250306 | 163900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 175 | 20250306 | 163800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 176 | 20250306 | 163700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 177 | 20250306 | 163600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 178 | 20250306 | 163500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 179 | 20250306 | 163400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 180 | 20250306 | 163300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 181 | 20250306 | 163200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 182 | 20250306 | 163100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 5185 |
| 183 | 20250306 | 163000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 184 | 20250306 | 162900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 185 | 20250306 | 162800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 186 | 20250306 | 162700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 187 | 20250306 | 162600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 188 | 20250306 | 162500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 189 | 20250306 | 162400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 190 | 20250306 | 162300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 191 | 20250306 | 162200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 192 | 20250306 | 162100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 193 | 20250306 | 162000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 194 | 20250306 | 161900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 195 | 20250306 | 161800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 196 | 20250306 | 161700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 197 | 20250306 | 161600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 198 | 20250306 | 161500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 199 | 20250306 | 161400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 200 | 20250306 | 161300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 201 | 20250306 | 161200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 202 | 20250306 | 161100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 203 | 20250306 | 161000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 204 | 20250306 | 160900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 205 | 20250306 | 160800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 206 | 20250306 | 160700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 207 | 20250306 | 160600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 208 | 20250306 | 160500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 209 | 20250306 | 160400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 210 | 20250306 | 160300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 211 | 20250306 | 160200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 212 | 20250306 | 160100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 5185 |
| 213 | 20250306 | 160000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 214 | 20250306 | 155900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 215 | 20250306 | 155800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 216 | 20250306 | 155700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 217 | 20250306 | 155600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 218 | 20250306 | 155500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 219 | 20250306 | 155400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 220 | 20250306 | 155300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 221 | 20250306 | 155200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 222 | 20250306 | 155100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 223 | 20250306 | 155000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 224 | 20250306 | 154900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 225 | 20250306 | 154800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 226 | 20250306 | 154700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 227 | 20250306 | 154600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 228 | 20250306 | 154500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 229 | 20250306 | 154400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 230 | 20250306 | 154300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 231 | 20250306 | 154200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 232 | 20250306 | 154100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 233 | 20250306 | 154000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 234 | 20250306 | 153900 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 235 | 20250306 | 153800 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 236 | 20250306 | 153700 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 237 | 20250306 | 153600 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 238 | 20250306 | 153500 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 239 | 20250306 | 153400 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 240 | 20250306 | 153300 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 241 | 20250306 | 153200 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 0 |
| 242 | 20250306 | 153100 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 5185 |
| 243 | 20250306 | 153000 | 1519710668 | 3260 | 3260 | 3260 | 3260 | 5185 |
| 244 | 20250306 | 152900 | 1502807568 | 3270 | 3270 | 3270 | 3270 | 0 |
| 245 | 20250306 | 152800 | 1502807568 | 3270 | 3270 | 3270 | 3270 | 0 |
| 246 | 20250306 | 152700 | 1502807568 | 3270 | 3270 | 3270 | 3270 | 0 |
| 247 | 20250306 | 152600 | 1502807568 | 3270 | 3270 | 3270 | 3270 | 0 |
| 248 | 20250306 | 152500 | 1502807568 | 3270 | 3270 | 3270 | 3270 | 0 |
| 249 | 20250306 | 152400 | 1502807568 | 3270 | 3270 | 3270 | 3270 | 0 |
| 250 | 20250306 | 152300 | 1502807568 | 3270 | 3270 | 3270 | 3270 | 0 |
| 251 | 20250306 | 152200 | 1502807568 | 3270 | 3270 | 3270 | 3270 | 0 |
| 252 | 20250306 | 152100 | 1502807568 | 3270 | 3270 | 3270 | 3270 | 0 |
| 253 | 20250306 | 152000 | 1502807568 | 3270 | 3270 | 3270 | 3270 | 0 |
| 254 | 20250306 | 151900 | 1502807568 | 3270 | 3265 | 3290 | 3260 | 606 |
| 255 | 20250306 | 151800 | 1500827663 | 3265 | 3265 | 3290 | 3265 | 1873 |
| 256 | 20250306 | 151700 | 1494689768 | 3275 | 3265 | 3275 | 3265 | 778 |
| 257 | 20250306 | 151600 | 1492145893 | 3270 | 3255 | 3290 | 3255 | 2404 |
| 258 | 20250306 | 151500 | 1484248388 | 3265 | 3255 | 3265 | 3255 | 1110 |
| 259 | 20250306 | 151400 | 1480630293 | 3265 | 3265 | 3265 | 3265 | 80 |
| 260 | 20250306 | 151300 | 1480369093 | 3260 | 3270 | 3270 | 3255 | 3375 |
| 261 | 20250306 | 151200 | 1469340228 | 3260 | 3260 | 3290 | 3260 | 1318 |
| 262 | 20250306 | 151100 | 1465022453 | 3255 | 3265 | 3265 | 3255 | 42 |
| 263 | 20250306 | 151000 | 1464885733 | 3265 | 3265 | 3265 | 3260 | 597 |
| 264 | 20250306 | 150900 | 1462939308 | 3255 | 3260 | 3260 | 3255 | 5 |
| 265 | 20250306 | 150800 | 1462923018 | 3260 | 3260 | 3260 | 3255 | 686 |
| 266 | 20250306 | 150700 | 1460686838 | 3270 | 3260 | 3270 | 3260 | 76 |
| 267 | 20250306 | 150600 | 1460438968 | 3260 | 3270 | 3275 | 3260 | 75 |
| 268 | 20250306 | 150500 | 1460194383 | 3275 | 3270 | 3275 | 3270 | 169 |
| 269 | 20250306 | 150400 | 1459640928 | 3270 | 3265 | 3270 | 3255 | 2004 |
| 270 | 20250306 | 150300 | 1453088953 | 3275 | 3250 | 3275 | 3250 | 2141 |
| 271 | 20250306 | 150200 | 1446088368 | 3250 | 3250 | 3250 | 3250 | 270 |
| 272 | 20250306 | 150100 | 1445210868 | 3255 | 3265 | 3290 | 3250 | 3806 |
| 273 | 20250306 | 150000 | 1432760378 | 3265 | 3255 | 3290 | 3250 | 1171 |
| 274 | 20250306 | 145900 | 1428920023 | 3265 | 3255 | 3290 | 3250 | 2843 |
| 275 | 20250306 | 145800 | 1419619593 | 3260 | 3255 | 3280 | 3255 | 2103 |
| 276 | 20250306 | 145700 | 1412745813 | 3250 | 3240 | 3255 | 3230 | 7816 |
| 277 | 20250306 | 145600 | 1387442568 | 3245 | 3247 | 3247 | 3240 | 6418 |
| 278 | 20250306 | 145500 | 1366634792 | 3247 | 3250 | 3250 | 3247 | 5516 |
| 279 | 20250306 | 145400 | 1348707867 | 3255 | 3260 | 3265 | 3255 | 4151 |
| 280 | 20250306 | 145300 | 1335191331 | 3260 | 3260 | 3260 | 3255 | 1573 |
| 281 | 20250306 | 145200 | 1330065856 | 3260 | 3260 | 3260 | 3255 | 5068 |
| 282 | 20250306 | 145100 | 1313545666 | 3260 | 3265 | 3270 | 3260 | 2909 |
| 283 | 20250306 | 145000 | 1304055116 | 3260 | 3260 | 3275 | 3260 | 2958 |
| 284 | 20250306 | 144900 | 1294382241 | 3265 | 3270 | 3280 | 3265 | 620 |
| 285 | 20250306 | 144800 | 1292356541 | 3280 | 3275 | 3280 | 3275 | 1501 |
| 286 | 20250306 | 144700 | 1287440761 | 3275 | 3270 | 3275 | 3270 | 2010 |
| 287 | 20250306 | 144600 | 1280863061 | 3265 | 3265 | 3265 | 3265 | 2000 |
| 288 | 20250306 | 144500 | 1274333061 | 3265 | 3265 | 3265 | 3265 | 79 |
| 289 | 20250306 | 144400 | 1274075126 | 3265 | 3265 | 3265 | 3265 | 30 |
| 290 | 20250306 | 144300 | 1273977176 | 3265 | 3265 | 3265 | 3265 | 90 |
| 291 | 20250306 | 144200 | 1273683326 | 3270 | 3270 | 3290 | 3270 | 4327 |
| 292 | 20250306 | 144100 | 1259512721 | 3280 | 3260 | 3280 | 3260 | 1506 |
| 293 | 20250306 | 144000 | 1254584836 | 3265 | 3265 | 3265 | 3260 | 7 |
| 294 | 20250306 | 143900 | 1254561986 | 3265 | 3265 | 3270 | 3260 | 101 |
| 295 | 20250306 | 143800 | 1254231981 | 3260 | 3265 | 3270 | 3260 | 21 |
| 296 | 20250306 | 143700 | 1254163326 | 3260 | 3265 | 3270 | 3260 | 21 |
| 297 | 20250306 | 143600 | 1254094671 | 3260 | 3260 | 3260 | 3260 | 0 |
| 298 | 20250306 | 143500 | 1254094671 | 3260 | 3265 | 3270 | 3260 | 7000 |
| 299 | 20250306 | 143400 | 1231213326 | 3265 | 3265 | 3265 | 3265 | 10 |
| 300 | 20250306 | 143300 | 1231180676 | 3255 | 3260 | 3260 | 3255 | 548 |
| 301 | 20250306 | 143200 | 1229394336 | 3260 | 3260 | 3260 | 3260 | 318 |
| 302 | 20250306 | 143100 | 1228357656 | 3260 | 3260 | 3260 | 3260 | 97 |
| 303 | 20250306 | 143000 | 1228041436 | 3265 | 3265 | 3265 | 3260 | 821 |
| 304 | 20250306 | 142900 | 1225364325 | 3260 | 3260 | 3260 | 3260 | 18 |
| 305 | 20250306 | 142800 | 1225305645 | 3265 | 3265 | 3265 | 3265 | 1 |
| 306 | 20250306 | 142700 | 1225302380 | 3260 | 3265 | 3265 | 3260 | 218 |
| 307 | 20250306 | 142600 | 1224591120 | 3265 | 3265 | 3265 | 3265 | 18 |
| 308 | 20250306 | 142500 | 1224532350 | 3265 | 3265 | 3265 | 3265 | 153 |
| 309 | 20250306 | 142400 | 1224032805 | 3265 | 3265 | 3265 | 3265 | 118 |
| 310 | 20250306 | 142300 | 1223647535 | 3265 | 3265 | 3265 | 3265 | 0 |
| 311 | 20250306 | 142200 | 1223647535 | 3265 | 3265 | 3265 | 3265 | 3958 |
| 312 | 20250306 | 142100 | 1210724665 | 3260 | 3260 | 3260 | 3260 | 90 |
| 313 | 20250306 | 142000 | 1210431265 | 3260 | 3260 | 3260 | 3260 | 1518 |
| 314 | 20250306 | 141900 | 1205482585 | 3260 | 3265 | 3270 | 3260 | 5002 |
| 315 | 20250306 | 141800 | 1189136255 | 3265 | 3270 | 3270 | 3265 | 3520 |
| 316 | 20250306 | 141700 | 1177626090 | 3275 | 3275 | 3275 | 3275 | 51 |
| 317 | 20250306 | 141600 | 1177459065 | 3270 | 3275 | 3275 | 3270 | 1175 |
| 318 | 20250306 | 141500 | 1173614210 | 3270 | 3270 | 3270 | 3270 | 0 |
| 319 | 20250306 | 141400 | 1173614210 | 3270 | 3280 | 3280 | 3270 | 6634 |
| 320 | 20250306 | 141300 | 1151883085 | 3280 | 3275 | 3280 | 3275 | 21 |
| 321 | 20250306 | 141200 | 1151814290 | 3275 | 3275 | 3280 | 3275 | 50 |
| 322 | 20250306 | 141100 | 1151650535 | 3285 | 3275 | 3285 | 3275 | 11 |
| 323 | 20250306 | 141000 | 1151614415 | 3275 | 3280 | 3280 | 3275 | 3714 |
| 324 | 20250306 | 140900 | 1139434050 | 3285 | 3285 | 3285 | 3285 | 119 |
| 325 | 20250306 | 140800 | 1139043135 | 3285 | 3285 | 3285 | 3285 | 150 |
| 326 | 20250306 | 140700 | 1138550385 | 3280 | 3280 | 3280 | 3280 | 0 |
| 327 | 20250306 | 140600 | 1138550385 | 3280 | 3280 | 3280 | 3280 | 8 |
| 328 | 20250306 | 140500 | 1138524145 | 3280 | 3280 | 3285 | 3280 | 1243 |
| 329 | 20250306 | 140400 | 1134446955 | 3280 | 3280 | 3280 | 3280 | 138 |
| 330 | 20250306 | 140300 | 1133994315 | 3280 | 3280 | 3280 | 3280 | 0 |
| 331 | 20250306 | 140200 | 1133994315 | 3280 | 3280 | 3280 | 3280 | 22 |
| 332 | 20250306 | 140100 | 1133922155 | 3280 | 3280 | 3280 | 3280 | 100 |
| 333 | 20250306 | 140000 | 1133594155 | 3280 | 3280 | 3280 | 3280 | 0 |
| 334 | 20250306 | 135900 | 1133594155 | 3280 | 3280 | 3280 | 3280 | 0 |
| 335 | 20250306 | 135800 | 1133594155 | 3280 | 3280 | 3280 | 3280 | 521 |
| 336 | 20250306 | 135700 | 1131885275 | 3280 | 3280 | 3280 | 3280 | 0 |
| 337 | 20250306 | 135600 | 1131885275 | 3280 | 3280 | 3280 | 3280 | 118 |
| 338 | 20250306 | 135500 | 1131498235 | 3280 | 3280 | 3280 | 3280 | 10 |
| 339 | 20250306 | 135400 | 1131465435 | 3280 | 3280 | 3280 | 3280 | 0 |
| 340 | 20250306 | 135300 | 1131465435 | 3280 | 3280 | 3280 | 3280 | 0 |
| 341 | 20250306 | 135200 | 1131465435 | 3280 | 3280 | 3280 | 3280 | 161 |
| 342 | 20250306 | 135100 | 1130937355 | 3280 | 3280 | 3280 | 3280 | 70 |
| 343 | 20250306 | 135000 | 1130707755 | 3280 | 3280 | 3280 | 3280 | 300 |
| 344 | 20250306 | 134900 | 1129723755 | 3280 | 3280 | 3280 | 3280 | 243 |
| 345 | 20250306 | 134800 | 1128926715 | 3280 | 3280 | 3280 | 3280 | 19 |
| 346 | 20250306 | 134700 | 1128864395 | 3285 | 3285 | 3285 | 3285 | 247 |
| 347 | 20250306 | 134600 | 1128053000 | 3285 | 3285 | 3285 | 3285 | 0 |
| 348 | 20250306 | 134500 | 1128053000 | 3285 | 3285 | 3290 | 3285 | 451 |
| 349 | 20250306 | 134400 | 1126569715 | 3285 | 3285 | 3285 | 3280 | 101 |
| 350 | 20250306 | 134300 | 1126237935 | 3285 | 3290 | 3290 | 3285 | 523 |
| 351 | 20250306 | 134200 | 1124519265 | 3285 | 3285 | 3285 | 3285 | 1 |
| 352 | 20250306 | 134100 | 1124515980 | 3285 | 3285 | 3285 | 3285 | 0 |
| 353 | 20250306 | 134000 | 1124515980 | 3285 | 3285 | 3285 | 3285 | 0 |
| 354 | 20250306 | 133900 | 1124515980 | 3285 | 3280 | 3285 | 3280 | 140 |
| 355 | 20250306 | 133800 | 1124056120 | 3280 | 3280 | 3280 | 3280 | 30 |
| 356 | 20250306 | 133700 | 1123957720 | 3280 | 3280 | 3280 | 3280 | 54 |
| 357 | 20250306 | 133600 | 1123780600 | 3280 | 3280 | 3280 | 3280 | 0 |
| 358 | 20250306 | 133500 | 1123780600 | 3280 | 3280 | 3285 | 3280 | 52 |
| 359 | 20250306 | 133400 | 1123609790 | 3285 | 3285 | 3285 | 3285 | 1 |
| 360 | 20250306 | 133300 | 1123606505 | 3280 | 3285 | 3290 | 3280 | 101 |
| 361 | 20250306 | 133200 | 1123274565 | 3280 | 3285 | 3290 | 3280 | 129 |
| 362 | 20250306 | 133100 | 1122850170 | 3280 | 3280 | 3280 | 3280 | 0 |
| 363 | 20250306 | 133000 | 1122850170 | 3280 | 3280 | 3280 | 3280 | 2 |
| 364 | 20250306 | 132900 | 1122843610 | 3280 | 3285 | 3285 | 3280 | 1054 |
| 365 | 20250306 | 132800 | 1119381390 | 3280 | 3280 | 3280 | 3280 | 1956 |
| 366 | 20250306 | 132700 | 1112965710 | 3285 | 3285 | 3285 | 3285 | 114 |
| 367 | 20250306 | 132600 | 1112591220 | 3285 | 3280 | 3285 | 3280 | 10 |
| 368 | 20250306 | 132500 | 1112558415 | 3280 | 3285 | 3285 | 3280 | 130 |
| 369 | 20250306 | 132400 | 1112131370 | 3285 | 3285 | 3285 | 3285 | 1 |
| 370 | 20250306 | 132300 | 1112128085 | 3280 | 3280 | 3280 | 3280 | 2 |
| 371 | 20250306 | 132200 | 1112121525 | 3280 | 3275 | 3280 | 3275 | 159 |
| 372 | 20250306 | 132100 | 1111600095 | 3275 | 3280 | 3280 | 3275 | 800 |
| 373 | 20250306 | 132000 | 1108976755 | 3280 | 3285 | 3285 | 3280 | 280 |
| 374 | 20250306 | 131900 | 1108058325 | 3280 | 3280 | 3280 | 3280 | 1006 |
| 375 | 20250306 | 131800 | 1104758645 | 3280 | 3280 | 3280 | 3280 | 28 |
| 376 | 20250306 | 131700 | 1104666805 | 3280 | 3275 | 3280 | 3275 | 1390 |
| 377 | 20250306 | 131600 | 1100107745 | 3275 | 3280 | 3280 | 3275 | 9272 |
| 378 | 20250306 | 131500 | 1069713470 | 3280 | 3280 | 3280 | 3280 | 0 |
| 379 | 20250306 | 131400 | 1069713470 | 3280 | 3285 | 3285 | 3280 | 2929 |
| 380 | 20250306 | 131300 | 1060092120 | 3290 | 3285 | 3290 | 3285 | 23 |
| 381 | 20250306 | 131200 | 1060016455 | 3290 | 3290 | 3290 | 3290 | 6 |
| 382 | 20250306 | 131100 | 1059996715 | 3290 | 3290 | 3290 | 3290 | 10 |
| 383 | 20250306 | 131000 | 1059963815 | 3290 | 3290 | 3290 | 3290 | 10 |
| 384 | 20250306 | 130900 | 1059930915 | 3290 | 3290 | 3290 | 3290 | 243 |
| 385 | 20250306 | 130800 | 1059131445 | 3290 | 3290 | 3290 | 3290 | 74 |
| 386 | 20250306 | 130700 | 1058887985 | 3285 | 3285 | 3285 | 3285 | 0 |
| 387 | 20250306 | 130600 | 1058887985 | 3285 | 3285 | 3285 | 3285 | 1006 |
| 388 | 20250306 | 130500 | 1055583275 | 3285 | 3285 | 3290 | 3285 | 151 |
| 389 | 20250306 | 130400 | 1055087230 | 3280 | 3280 | 3280 | 3280 | 28 |
| 390 | 20250306 | 130300 | 1054995390 | 3280 | 3285 | 3285 | 3280 | 3 |
| 391 | 20250306 | 130200 | 1054985540 | 3280 | 3280 | 3280 | 3280 | 0 |
| 392 | 20250306 | 130100 | 1054985540 | 3280 | 3285 | 3285 | 3280 | 16 |
| 393 | 20250306 | 130000 | 1054933000 | 3280 | 3280 | 3280 | 3280 | 0 |
| 394 | 20250306 | 125900 | 1054933000 | 3280 | 3285 | 3290 | 3280 | 23 |
| 395 | 20250306 | 125800 | 1054857440 | 3285 | 3290 | 3290 | 3285 | 3705 |
| 396 | 20250306 | 125700 | 1042684220 | 3290 | 3290 | 3290 | 3290 | 1 |
| 397 | 20250306 | 125600 | 1042680930 | 3290 | 3290 | 3290 | 3290 | 41 |
| 398 | 20250306 | 125500 | 1042546040 | 3290 | 3290 | 3290 | 3290 | 10 |
| 399 | 20250306 | 125400 | 1042513140 | 3290 | 3290 | 3290 | 3290 | 278 |
| 400 | 20250306 | 125300 | 1041598520 | 3290 | 3290 | 3290 | 3290 | 0 |
| 401 | 20250306 | 125200 | 1041598520 | 3290 | 3290 | 3290 | 3290 | 4 |
| 402 | 20250306 | 125100 | 1041585360 | 3285 | 3285 | 3285 | 3285 | 0 |
| 403 | 20250306 | 125000 | 1041585360 | 3285 | 3290 | 3290 | 3285 | 4300 |
| 404 | 20250306 | 124900 | 1027438370 | 3285 | 3290 | 3290 | 3285 | 631 |
| 405 | 20250306 | 124800 | 1025362385 | 3290 | 3290 | 3290 | 3290 | 25 |
| 406 | 20250306 | 124700 | 1025280135 | 3290 | 3290 | 3290 | 3290 | 1021 |
| 407 | 20250306 | 124600 | 1021921045 | 3290 | 3290 | 3290 | 3290 | 0 |
| 408 | 20250306 | 124500 | 1021921045 | 3290 | 3290 | 3290 | 3290 | 0 |
| 409 | 20250306 | 124400 | 1021921045 | 3290 | 3290 | 3290 | 3290 | 1200 |
| 410 | 20250306 | 124300 | 1017973045 | 3290 | 3290 | 3295 | 3290 | 54 |
| 411 | 20250306 | 124200 | 1017795375 | 3290 | 3290 | 3290 | 3290 | 0 |
| 412 | 20250306 | 124100 | 1017795375 | 3290 | 3290 | 3290 | 3290 | 200 |
| 413 | 20250306 | 124000 | 1017137375 | 3290 | 3290 | 3290 | 3290 | 3 |
| 414 | 20250306 | 123900 | 1017127505 | 3290 | 3290 | 3290 | 3290 | 0 |
| 415 | 20250306 | 123800 | 1017127505 | 3290 | 3290 | 3290 | 3290 | 200 |
| 416 | 20250306 | 123700 | 1016469505 | 3290 | 3290 | 3290 | 3290 | 0 |
| 417 | 20250306 | 123600 | 1016469505 | 3290 | 3290 | 3290 | 3290 | 0 |
| 418 | 20250306 | 123500 | 1016469505 | 3290 | 3290 | 3290 | 3290 | 530 |
| 419 | 20250306 | 123400 | 1014725805 | 3290 | 3290 | 3290 | 3290 | 1009 |
| 420 | 20250306 | 123300 | 1011406195 | 3290 | 3290 | 3290 | 3290 | 7 |
| 421 | 20250306 | 123200 | 1011383165 | 3290 | 3290 | 3290 | 3290 | 997 |
| 422 | 20250306 | 123100 | 1008103035 | 3290 | 3290 | 3290 | 3290 | 0 |
| 423 | 20250306 | 123000 | 1008103035 | 3290 | 3290 | 3290 | 3290 | 10 |
| 424 | 20250306 | 122900 | 1008070135 | 3290 | 3290 | 3290 | 3290 | 0 |
| 425 | 20250306 | 122800 | 1008070135 | 3290 | 3290 | 3290 | 3290 | 442 |
| 426 | 20250306 | 122700 | 1006615955 | 3295 | 3290 | 3295 | 3290 | 251 |
| 427 | 20250306 | 122600 | 1005790160 | 3285 | 3285 | 3285 | 3285 | 300 |
| 428 | 20250306 | 122500 | 1004804660 | 3285 | 3285 | 3285 | 3285 | 600 |
| 429 | 20250306 | 122400 | 1002833660 | 3285 | 3290 | 3295 | 3285 | 3894 |
| 430 | 20250306 | 122300 | 990029990 | 3290 | 3290 | 3290 | 3290 | 0 |
| 431 | 20250306 | 122200 | 990029990 | 3290 | 3290 | 3290 | 3290 | 102 |
| 432 | 20250306 | 122100 | 989694410 | 3295 | 3290 | 3295 | 3290 | 2182 |
| 433 | 20250306 | 122000 | 982515625 | 3290 | 3290 | 3290 | 3290 | 0 |
| 434 | 20250306 | 121900 | 982515625 | 3290 | 3290 | 3290 | 3290 | 0 |
| 435 | 20250306 | 121800 | 982515625 | 3290 | 3295 | 3295 | 3290 | 21 |
| 436 | 20250306 | 121700 | 982446435 | 3290 | 3295 | 3295 | 3290 | 76 |
| 437 | 20250306 | 121600 | 982196295 | 3290 | 3295 | 3295 | 3290 | 56 |
| 438 | 20250306 | 121500 | 982011785 | 3290 | 3290 | 3295 | 3290 | 2859 |
| 439 | 20250306 | 121400 | 972604965 | 3290 | 3290 | 3290 | 3290 | 0 |
| 440 | 20250306 | 121300 | 972604965 | 3290 | 3300 | 3300 | 3290 | 105 |
| 441 | 20250306 | 121200 | 972258490 | 3295 | 3290 | 3295 | 3290 | 99 |
| 442 | 20250306 | 121100 | 971932290 | 3295 | 3295 | 3295 | 3295 | 10 |
| 443 | 20250306 | 121000 | 971899340 | 3290 | 3295 | 3300 | 3290 | 3 |
| 444 | 20250306 | 120900 | 971889455 | 3300 | 3300 | 3305 | 3290 | 1004 |
| 445 | 20250306 | 120800 | 968576265 | 3300 | 3300 | 3300 | 3300 | 3 |
| 446 | 20250306 | 120700 | 968566365 | 3290 | 3300 | 3300 | 3290 | 121 |
| 447 | 20250306 | 120600 | 968167830 | 3300 | 3295 | 3300 | 3295 | 594 |
| 448 | 20250306 | 120500 | 966210595 | 3290 | 3290 | 3290 | 3290 | 8 |
| 449 | 20250306 | 120400 | 966184275 | 3290 | 3290 | 3290 | 3290 | 1435 |
| 450 | 20250306 | 120300 | 961463125 | 3290 | 3290 | 3290 | 3290 | 2 |
| 451 | 20250306 | 120200 | 961456545 | 3290 | 3290 | 3290 | 3290 | 1 |
| 452 | 20250306 | 120100 | 961453255 | 3295 | 3290 | 3295 | 3290 | 9 |
| 453 | 20250306 | 120000 | 961423640 | 3290 | 3290 | 3290 | 3290 | 30 |
| 454 | 20250306 | 115900 | 961324940 | 3290 | 3290 | 3290 | 3290 | 0 |
| 455 | 20250306 | 115800 | 961324940 | 3290 | 3295 | 3295 | 3290 | 9 |
| 456 | 20250306 | 115700 | 961295320 | 3300 | 3300 | 3300 | 3300 | 1 |
| 457 | 20250306 | 115600 | 961292020 | 3290 | 3295 | 3300 | 3290 | 147 |
| 458 | 20250306 | 115500 | 960807655 | 3290 | 3295 | 3295 | 3290 | 13001 |
| 459 | 20250306 | 115400 | 918025775 | 3295 | 3295 | 3295 | 3295 | 0 |
| 460 | 20250306 | 115300 | 918025775 | 3295 | 3295 | 3295 | 3295 | 8 |
| 461 | 20250306 | 115200 | 917999415 | 3295 | 3300 | 3300 | 3295 | 271 |
| 462 | 20250306 | 115100 | 917105140 | 3300 | 3305 | 3305 | 3300 | 2 |
| 463 | 20250306 | 115000 | 917098535 | 3310 | 3305 | 3310 | 3305 | 21 |
| 464 | 20250306 | 114900 | 917029125 | 3310 | 3310 | 3310 | 3305 | 847 |
| 465 | 20250306 | 114800 | 914225565 | 3310 | 3300 | 3310 | 3300 | 191 |
| 466 | 20250306 | 114700 | 913593830 | 3305 | 3305 | 3305 | 3305 | 100 |
| 467 | 20250306 | 114600 | 913263330 | 3300 | 3295 | 3300 | 3290 | 10747 |
| 468 | 20250306 | 114500 | 877801860 | 3295 | 3295 | 3295 | 3295 | 1435 |
| 469 | 20250306 | 114400 | 873073535 | 3290 | 3290 | 3290 | 3290 | 0 |
| 470 | 20250306 | 114300 | 873073535 | 3290 | 3295 | 3295 | 3290 | 510 |
| 471 | 20250306 | 114200 | 871395585 | 3295 | 3290 | 3295 | 3290 | 56 |
| 472 | 20250306 | 114100 | 871211340 | 3290 | 3290 | 3290 | 3290 | 20 |
| 473 | 20250306 | 114000 | 871145540 | 3290 | 3290 | 3290 | 3290 | 0 |
| 474 | 20250306 | 113900 | 871145540 | 3290 | 3290 | 3290 | 3290 | 0 |
| 475 | 20250306 | 113800 | 871145540 | 3290 | 3300 | 3300 | 3290 | 1173 |
| 476 | 20250306 | 113700 | 867282270 | 3300 | 3295 | 3300 | 3295 | 1518 |
| 477 | 20250306 | 113600 | 862278660 | 3290 | 3295 | 3295 | 3290 | 88 |
| 478 | 20250306 | 113500 | 861988710 | 3295 | 3295 | 3295 | 3295 | 2 |
| 479 | 20250306 | 113400 | 861982120 | 3295 | 3295 | 3295 | 3295 | 835 |
| 480 | 20250306 | 113300 | 859230795 | 3290 | 3295 | 3295 | 3290 | 13 |
| 481 | 20250306 | 113200 | 859187965 | 3290 | 3295 | 3295 | 3290 | 6 |
| 482 | 20250306 | 113100 | 859168200 | 3295 | 3295 | 3295 | 3295 | 1476 |
| 483 | 20250306 | 113000 | 854304780 | 3295 | 3295 | 3295 | 3295 | 15 |
| 484 | 20250306 | 112900 | 854255355 | 3295 | 3295 | 3295 | 3295 | 3032 |
| 485 | 20250306 | 112800 | 844264915 | 3295 | 3295 | 3295 | 3295 | 0 |
| 486 | 20250306 | 112700 | 844264915 | 3295 | 3295 | 3295 | 3295 | 0 |
| 487 | 20250306 | 112600 | 844264915 | 3295 | 3295 | 3295 | 3295 | 1823 |
| 488 | 20250306 | 112500 | 838258130 | 3295 | 3295 | 3295 | 3295 | 165 |
| 489 | 20250306 | 112400 | 837714455 | 3295 | 3295 | 3300 | 3295 | 1241 |
| 490 | 20250306 | 112300 | 833624380 | 3295 | 3295 | 3295 | 3295 | 743 |
| 491 | 20250306 | 112200 | 831176195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 492 | 20250306 | 112100 | 831176195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 493 | 20250306 | 112000 | 831176195 | 3300 | 3300 | 3300 | 3300 | 0 |
| 494 | 20250306 | 111900 | 831176195 | 3300 | 3300 | 3300 | 3300 | 29 |
| 495 | 20250306 | 111800 | 831080495 | 3295 | 3295 | 3295 | 3295 | 13 |
| 496 | 20250306 | 111700 | 831037660 | 3295 | 3290 | 3295 | 3290 | 663 |
| 497 | 20250306 | 111600 | 828854890 | 3290 | 3290 | 3290 | 3290 | 0 |
| 498 | 20250306 | 111500 | 828854890 | 3290 | 3290 | 3290 | 3290 | 16 |
| 499 | 20250306 | 111400 | 828802250 | 3290 | 3290 | 3290 | 3290 | 169 |
| 500 | 20250306 | 111300 | 828246240 | 3290 | 3290 | 3290 | 3290 | 1267 |
| 501 | 20250306 | 111200 | 824077810 | 3290 | 3290 | 3295 | 3290 | 2254 |
| 502 | 20250306 | 111100 | 816661980 | 3290 | 3295 | 3295 | 3290 | 622 |
| 503 | 20250306 | 111000 | 814612510 | 3295 | 3295 | 3295 | 3295 | 86 |
| 504 | 20250306 | 110900 | 814329140 | 3295 | 3290 | 3295 | 3290 | 2893 |
| 505 | 20250306 | 110800 | 804809240 | 3285 | 3285 | 3285 | 3285 | 5 |
| 506 | 20250306 | 110700 | 804792815 | 3285 | 3285 | 3285 | 3285 | 3085 |
| 507 | 20250306 | 110600 | 794658590 | 3285 | 3290 | 3290 | 3285 | 2236 |
| 508 | 20250306 | 110500 | 787304375 | 3290 | 3290 | 3290 | 3290 | 1945 |
| 509 | 20250306 | 110400 | 780905325 | 3290 | 3295 | 3295 | 3290 | 2823 |
| 510 | 20250306 | 110300 | 771613705 | 3295 | 3300 | 3300 | 3295 | 5134 |
| 511 | 20250306 | 110200 | 754675020 | 3300 | 3305 | 3305 | 3300 | 1003 |
| 512 | 20250306 | 110100 | 751360125 | 3305 | 3305 | 3305 | 3305 | 2101 |
| 513 | 20250306 | 110000 | 744416320 | 3305 | 3305 | 3305 | 3305 | 534 |
| 514 | 20250306 | 105900 | 742651450 | 3300 | 3305 | 3305 | 3300 | 501 |
| 515 | 20250306 | 105800 | 740995650 | 3300 | 3300 | 3300 | 3300 | 0 |
| 516 | 20250306 | 105700 | 740995650 | 3300 | 3300 | 3300 | 3300 | 357 |
| 517 | 20250306 | 105600 | 739817550 | 3295 | 3295 | 3295 | 3295 | 5 |
| 518 | 20250306 | 105500 | 739801075 | 3295 | 3300 | 3300 | 3295 | 16 |
| 519 | 20250306 | 105400 | 739748280 | 3295 | 3295 | 3295 | 3295 | 201 |
| 520 | 20250306 | 105300 | 739085985 | 3295 | 3295 | 3305 | 3295 | 3 |
| 521 | 20250306 | 105200 | 739076090 | 3295 | 3300 | 3305 | 3295 | 341 |
| 522 | 20250306 | 105100 | 737951010 | 3305 | 3305 | 3305 | 3305 | 0 |
| 523 | 20250306 | 105000 | 737951010 | 3305 | 3300 | 3305 | 3300 | 120 |
| 524 | 20250306 | 104900 | 737554995 | 3295 | 3300 | 3300 | 3295 | 192 |
| 525 | 20250306 | 104800 | 736921400 | 3295 | 3295 | 3295 | 3295 | 0 |
| 526 | 20250306 | 104700 | 736921400 | 3295 | 3300 | 3305 | 3295 | 1346 |
| 527 | 20250306 | 104600 | 732479655 | 3300 | 3300 | 3305 | 3300 | 755 |
| 528 | 20250306 | 104500 | 729987380 | 3300 | 3305 | 3305 | 3300 | 105 |
| 529 | 20250306 | 104400 | 729640630 | 3305 | 3305 | 3305 | 3300 | 573 |
| 530 | 20250306 | 104300 | 727746870 | 3305 | 3305 | 3305 | 3300 | 104 |
| 531 | 20250306 | 104200 | 727403155 | 3305 | 3305 | 3305 | 3305 | 20 |
| 532 | 20250306 | 104100 | 727337055 | 3300 | 3300 | 3300 | 3300 | 12 |
| 533 | 20250306 | 104000 | 727297455 | 3305 | 3305 | 3305 | 3305 | 0 |
| 534 | 20250306 | 103900 | 727297455 | 3305 | 3305 | 3305 | 3305 | 0 |
| 535 | 20250306 | 103800 | 727297455 | 3305 | 3300 | 3305 | 3300 | 16 |
| 536 | 20250306 | 103700 | 727244580 | 3305 | 3305 | 3305 | 3305 | 100 |
| 537 | 20250306 | 103600 | 726914080 | 3305 | 3300 | 3305 | 3300 | 939 |
| 538 | 20250306 | 103500 | 723815285 | 3300 | 3295 | 3300 | 3290 | 155 |
| 539 | 20250306 | 103400 | 723305055 | 3295 | 3295 | 3295 | 3290 | 2316 |
| 540 | 20250306 | 103300 | 715681900 | 3300 | 3290 | 3300 | 3290 | 428 |
| 541 | 20250306 | 103200 | 714269510 | 3290 | 3290 | 3290 | 3290 | 17 |
| 542 | 20250306 | 103100 | 714213580 | 3290 | 3290 | 3290 | 3290 | 1 |
| 543 | 20250306 | 103000 | 714210290 | 3295 | 3290 | 3295 | 3285 | 1282 |
| 544 | 20250306 | 102900 | 709992465 | 3290 | 3295 | 3295 | 3290 | 1450 |
| 545 | 20250306 | 102800 | 705221960 | 3290 | 3295 | 3300 | 3290 | 421 |
| 546 | 20250306 | 102700 | 703835270 | 3295 | 3300 | 3300 | 3295 | 848 |
| 547 | 20250306 | 102600 | 701037400 | 3295 | 3295 | 3300 | 3295 | 20 |
| 548 | 20250306 | 102500 | 700971490 | 3300 | 3295 | 3300 | 3295 | 112 |
| 549 | 20250306 | 102400 | 700602385 | 3290 | 3290 | 3290 | 3290 | 0 |
| 550 | 20250306 | 102300 | 700602385 | 3290 | 3290 | 3290 | 3290 | 2 |
| 551 | 20250306 | 102200 | 700595805 | 3290 | 3295 | 3300 | 3285 | 12082 |
| 552 | 20250306 | 102100 | 660837455 | 3300 | 3300 | 3300 | 3300 | 0 |
| 553 | 20250306 | 102000 | 660837455 | 3300 | 3300 | 3300 | 3300 | 130 |
| 554 | 20250306 | 101900 | 660408455 | 3295 | 3295 | 3295 | 3295 | 302 |
| 555 | 20250306 | 101800 | 659413365 | 3300 | 3297 | 3300 | 3297 | 19 |
| 556 | 20250306 | 101700 | 659350668 | 3300 | 3305 | 3305 | 3300 | 1331 |
| 557 | 20250306 | 101600 | 654955278 | 3305 | 3305 | 3305 | 3305 | 21 |
| 558 | 20250306 | 101500 | 654885873 | 3305 | 3305 | 3305 | 3305 | 10 |
| 559 | 20250306 | 101400 | 654852823 | 3310 | 3310 | 3315 | 3310 | 11 |
| 560 | 20250306 | 101300 | 654816393 | 3310 | 3310 | 3310 | 3310 | 102 |
| 561 | 20250306 | 101200 | 654478773 | 3305 | 3300 | 3305 | 3300 | 1638 |
| 562 | 20250306 | 101100 | 649066713 | 3300 | 3305 | 3305 | 3300 | 328 |
| 563 | 20250306 | 101000 | 647984308 | 3300 | 3305 | 3305 | 3300 | 2808 |
| 564 | 20250306 | 100900 | 638706933 | 3310 | 3310 | 3310 | 3310 | 71 |
| 565 | 20250306 | 100800 | 638471923 | 3305 | 3305 | 3310 | 3305 | 826 |
| 566 | 20250306 | 100700 | 635741988 | 3305 | 3295 | 3305 | 3295 | 13061 |
| 567 | 20250306 | 100600 | 592626183 | 3295 | 3295 | 3300 | 3290 | 7727 |
| 568 | 20250306 | 100500 | 567195783 | 3295 | 3295 | 3300 | 3290 | 805 |
| 569 | 20250306 | 100400 | 564542878 | 3290 | 3295 | 3295 | 3290 | 3943 |
| 570 | 20250306 | 100300 | 551568193 | 3300 | 3300 | 3305 | 3295 | 8554 |
| 571 | 20250306 | 100200 | 523373918 | 3305 | 3300 | 3305 | 3300 | 2867 |
| 572 | 20250306 | 100100 | 513912543 | 3300 | 3305 | 3310 | 3295 | 1369 |
| 573 | 20250306 | 100000 | 509395373 | 3305 | 3305 | 3310 | 3300 | 1101 |
| 574 | 20250306 | 095900 | 505756323 | 3305 | 3310 | 3310 | 3305 | 3 |
| 575 | 20250306 | 095800 | 505746403 | 3305 | 3310 | 3310 | 3300 | 2520 |
| 576 | 20250306 | 095700 | 497422953 | 3310 | 3312 | 3312 | 3310 | 330 |
| 577 | 20250306 | 095600 | 496330227 | 3312 | 3315 | 3315 | 3310 | 33 |
| 578 | 20250306 | 095500 | 496220873 | 3320 | 3320 | 3320 | 3305 | 7035 |
| 579 | 20250306 | 095400 | 472948693 | 3315 | 3325 | 3325 | 3315 | 240 |
| 580 | 20250306 | 095300 | 472151923 | 3320 | 3315 | 3325 | 3315 | 1794 |
| 581 | 20250306 | 095200 | 466190138 | 3315 | 3310 | 3320 | 3310 | 58 |
| 582 | 20250306 | 095100 | 465997818 | 3305 | 3305 | 3315 | 3305 | 108 |
| 583 | 20250306 | 095000 | 465640688 | 3300 | 3300 | 3310 | 3300 | 712 |
| 584 | 20250306 | 094900 | 463289003 | 3300 | 3300 | 3315 | 3300 | 12592 |
| 585 | 20250306 | 094800 | 421725603 | 3295 | 3305 | 3305 | 3295 | 5970 |
| 586 | 20250306 | 094700 | 402013838 | 3305 | 3310 | 3310 | 3305 | 171 |
| 587 | 20250306 | 094600 | 401447873 | 3310 | 3315 | 3315 | 3305 | 375 |
| 588 | 20250306 | 094500 | 400206698 | 3310 | 3315 | 3320 | 3310 | 1206 |
| 589 | 20250306 | 094400 | 396210778 | 3315 | 3330 | 3330 | 3310 | 5566 |
| 590 | 20250306 | 094300 | 377764383 | 3330 | 3325 | 3330 | 3320 | 2071 |
| 591 | 20250306 | 094200 | 370885023 | 3320 | 3325 | 3325 | 3320 | 3051 |
| 592 | 20250306 | 094100 | 360740453 | 3325 | 3320 | 3325 | 3320 | 1137 |
| 593 | 20250306 | 094000 | 356960213 | 3325 | 3320 | 3325 | 3320 | 15 |
| 594 | 20250306 | 093900 | 356910348 | 3320 | 3315 | 3325 | 3315 | 1813 |
| 595 | 20250306 | 093800 | 350894003 | 3320 | 3320 | 3320 | 3315 | 535 |
| 596 | 20250306 | 093700 | 349120463 | 3315 | 3315 | 3320 | 3305 | 6771 |
| 597 | 20250306 | 093600 | 326692063 | 3310 | 3315 | 3315 | 3310 | 475 |
| 598 | 20250306 | 093500 | 325118438 | 3310 | 3310 | 3310 | 3310 | 15 |
| 599 | 20250306 | 093400 | 325068788 | 3315 | 3315 | 3315 | 3315 | 2010 |
| 600 | 20250306 | 093300 | 318405638 | 3320 | 3320 | 3320 | 3315 | 730 |
| 601 | 20250306 | 093200 | 315983588 | 3320 | 3325 | 3325 | 3320 | 3486 |
| 602 | 20250306 | 093100 | 304393513 | 3325 | 3325 | 3325 | 3320 | 2826 |
| 603 | 20250306 | 093000 | 294999073 | 3320 | 3320 | 3325 | 3315 | 1232 |
| 604 | 20250306 | 092900 | 290910513 | 3320 | 3320 | 3320 | 3315 | 2789 |
| 605 | 20250306 | 092800 | 281651043 | 3320 | 3315 | 3320 | 3315 | 1443 |
| 606 | 20250306 | 092700 | 276860288 | 3320 | 3310 | 3320 | 3305 | 1835 |
| 607 | 20250306 | 092600 | 270783123 | 3305 | 3310 | 3310 | 3305 | 362 |
| 608 | 20250306 | 092500 | 269585483 | 3310 | 3310 | 3310 | 3305 | 3205 |
| 609 | 20250306 | 092400 | 258976948 | 3310 | 3315 | 3315 | 3310 | 1595 |
| 610 | 20250306 | 092300 | 253694948 | 3310 | 3310 | 3315 | 3310 | 551 |
| 611 | 20250306 | 092200 | 251870833 | 3310 | 3315 | 3315 | 3310 | 196 |
| 612 | 20250306 | 092100 | 251221098 | 3315 | 3315 | 3315 | 3315 | 10 |
| 613 | 20250306 | 092000 | 251187948 | 3310 | 3310 | 3310 | 3310 | 158 |
| 614 | 20250306 | 091900 | 250664968 | 3310 | 3310 | 3310 | 3305 | 523 |
| 615 | 20250306 | 091800 | 248933858 | 3310 | 3315 | 3320 | 3305 | 10729 |
| 616 | 20250306 | 091700 | 213406408 | 3320 | 3315 | 3330 | 3310 | 12323 |
| 617 | 20250306 | 091600 | 172496928 | 3315 | 3305 | 3320 | 3305 | 11241 |
| 618 | 20250306 | 091500 | 135276533 | 3305 | 3300 | 3305 | 3300 | 2515 |
| 619 | 20250306 | 091400 | 126965003 | 3300 | 3305 | 3305 | 3300 | 1284 |
| 620 | 20250306 | 091300 | 122726663 | 3305 | 3305 | 3305 | 3300 | 2481 |
| 621 | 20250306 | 091200 | 114527478 | 3305 | 3305 | 3310 | 3305 | 2265 |
| 622 | 20250306 | 091100 | 107040393 | 3305 | 3285 | 3305 | 3285 | 6117 |
| 623 | 20250306 | 091000 | 86866387 | 3295 | 3295 | 3300 | 3285 | 1590 |
| 624 | 20250306 | 090900 | 81635257 | 3295 | 3295 | 3300 | 3290 | 1584 |
| 625 | 20250306 | 090800 | 76417048 | 3290 | 3290 | 3300 | 3290 | 340 |
| 626 | 20250306 | 090700 | 75296983 | 3290 | 3295 | 3295 | 3290 | 80 |
| 627 | 20250306 | 090600 | 75033733 | 3295 | 3290 | 3300 | 3290 | 2067 |
| 628 | 20250306 | 090500 | 68222963 | 3290 | 3275 | 3290 | 3275 | 1005 |
| 629 | 20250306 | 090400 | 64920483 | 3275 | 3280 | 3285 | 3275 | 6631 |
| 630 | 20250306 | 090300 | 43200770 | 3280 | 3285 | 3285 | 3275 | 2336 |
| 631 | 20250306 | 090200 | 35546665 | 3285 | 3275 | 3285 | 3275 | 995 |
| 632 | 20250306 | 090100 | 32283840 | 3275 | 3290 | 3300 | 3275 | 3478 |
| 633 | 20250306 | 090000 | 20857455 | 3305 | 3290 | 3305 | 3290 | 6319 |