30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 192100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 4778 |
| 3 | 20250306 | 192000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20250306 | 191900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20250306 | 191800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20250306 | 191700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20250306 | 191600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20250306 | 191500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20250306 | 191400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20250306 | 191300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20250306 | 191200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20250306 | 191100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20250306 | 191000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20250306 | 190900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20250306 | 190800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20250306 | 190700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20250306 | 190600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20250306 | 190500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20250306 | 190400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20250306 | 190300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20250306 | 190200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20250306 | 190100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20250306 | 190000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20250306 | 185900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20250306 | 185800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20250306 | 185700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20250306 | 185600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20250306 | 185500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20250306 | 185400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20250306 | 185300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20250306 | 185200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20250306 | 185100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 4778 |
| 33 | 20250306 | 185000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20250306 | 184900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20250306 | 184800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20250306 | 184700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20250306 | 184600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20250306 | 184500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20250306 | 184400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20250306 | 184300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20250306 | 184200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20250306 | 184100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20250306 | 184000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20250306 | 183900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20250306 | 183800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20250306 | 183700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20250306 | 183600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20250306 | 183500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20250306 | 183400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20250306 | 183300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20250306 | 183200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20250306 | 183100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20250306 | 183000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20250306 | 182900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20250306 | 182800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20250306 | 182700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20250306 | 182600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20250306 | 182500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20250306 | 182400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20250306 | 182300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20250306 | 182200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20250306 | 182100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 4778 |
| 63 | 20250306 | 182000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20250306 | 181900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20250306 | 181800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20250306 | 181700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20250306 | 181600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20250306 | 181500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20250306 | 181400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20250306 | 181300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20250306 | 181200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20250306 | 181100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20250306 | 181000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20250306 | 180900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20250306 | 180800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20250306 | 180700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20250306 | 180600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20250306 | 180500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20250306 | 180400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20250306 | 180300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20250306 | 180200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20250306 | 180100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20250306 | 180000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20250306 | 175900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20250306 | 175800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20250306 | 175700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20250306 | 175600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20250306 | 175500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20250306 | 175400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20250306 | 175300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20250306 | 175200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20250306 | 175100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 4778 |
| 93 | 20250306 | 175000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20250306 | 174900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20250306 | 174800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20250306 | 174700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20250306 | 174600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20250306 | 174500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20250306 | 174400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20250306 | 174300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20250306 | 174200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20250306 | 174100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20250306 | 174000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20250306 | 173900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20250306 | 173800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20250306 | 173700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20250306 | 173600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20250306 | 173500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20250306 | 173400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20250306 | 173300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20250306 | 173200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20250306 | 173100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20250306 | 173000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20250306 | 172900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20250306 | 172800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20250306 | 172700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20250306 | 172600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20250306 | 172500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20250306 | 172400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20250306 | 172300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20250306 | 172200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20250306 | 172100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 4778 |
| 123 | 20250306 | 172000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20250306 | 171900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20250306 | 171800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20250306 | 171700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20250306 | 171600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20250306 | 171500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20250306 | 171400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20250306 | 171300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20250306 | 171200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20250306 | 171100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20250306 | 171000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20250306 | 170900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20250306 | 170800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20250306 | 170700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20250306 | 170600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20250306 | 170500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20250306 | 170400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20250306 | 170300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20250306 | 170200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20250306 | 170100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20250306 | 170000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20250306 | 165900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20250306 | 165800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20250306 | 165700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20250306 | 165600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20250306 | 165500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20250306 | 165400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20250306 | 165300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20250306 | 165200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20250306 | 165100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 4778 |
| 153 | 20250306 | 165000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20250306 | 164900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20250306 | 164800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20250306 | 164700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20250306 | 164600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20250306 | 164500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20250306 | 164400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20250306 | 164300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20250306 | 164200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20250306 | 164100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20250306 | 164000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20250306 | 163900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20250306 | 163800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20250306 | 163700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20250306 | 163600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20250306 | 163500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20250306 | 163400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20250306 | 163300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20250306 | 163200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20250306 | 163100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20250306 | 163000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20250306 | 162900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20250306 | 162800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20250306 | 162700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20250306 | 162600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20250306 | 162500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20250306 | 162400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20250306 | 162300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20250306 | 162200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20250306 | 162100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 4778 |
| 183 | 20250306 | 162000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20250306 | 161900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20250306 | 161800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20250306 | 161700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20250306 | 161600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20250306 | 161500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20250306 | 161400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20250306 | 161300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20250306 | 161200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20250306 | 161100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20250306 | 161000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20250306 | 160900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20250306 | 160800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 196 | 20250306 | 160700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 197 | 20250306 | 160600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 198 | 20250306 | 160500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 199 | 20250306 | 160400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 200 | 20250306 | 160300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 201 | 20250306 | 160200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 202 | 20250306 | 160100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 203 | 20250306 | 160000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 204 | 20250306 | 155900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 205 | 20250306 | 155800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 206 | 20250306 | 155700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 207 | 20250306 | 155600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 208 | 20250306 | 155500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 209 | 20250306 | 155400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 210 | 20250306 | 155300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 211 | 20250306 | 155200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 212 | 20250306 | 155100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 4778 |
| 213 | 20250306 | 155000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 214 | 20250306 | 154900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 215 | 20250306 | 154800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 216 | 20250306 | 154700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 217 | 20250306 | 154600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 218 | 20250306 | 154500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 219 | 20250306 | 154400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 220 | 20250306 | 154300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 221 | 20250306 | 154200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 222 | 20250306 | 154100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 223 | 20250306 | 154000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 224 | 20250306 | 153900 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 225 | 20250306 | 153800 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 226 | 20250306 | 153700 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 227 | 20250306 | 153600 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 228 | 20250306 | 153500 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 229 | 20250306 | 153400 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 230 | 20250306 | 153300 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 231 | 20250306 | 153200 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 232 | 20250306 | 153100 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 0 |
| 233 | 20250306 | 153000 | 1248913735 | 6450 | 6450 | 6450 | 6450 | 4778 |
| 234 | 20250306 | 152900 | 1218095635 | 6460 | 6460 | 6460 | 6460 | 0 |
| 235 | 20250306 | 152800 | 1218095635 | 6460 | 6460 | 6460 | 6460 | 0 |
| 236 | 20250306 | 152700 | 1218095635 | 6460 | 6460 | 6460 | 6460 | 0 |
| 237 | 20250306 | 152600 | 1218095635 | 6460 | 6460 | 6460 | 6460 | 0 |
| 238 | 20250306 | 152500 | 1218095635 | 6460 | 6460 | 6460 | 6460 | 0 |
| 239 | 20250306 | 152400 | 1218095635 | 6460 | 6460 | 6460 | 6460 | 0 |
| 240 | 20250306 | 152300 | 1218095635 | 6460 | 6460 | 6460 | 6460 | 0 |
| 241 | 20250306 | 152200 | 1218095635 | 6460 | 6460 | 6460 | 6460 | 0 |
| 242 | 20250306 | 152100 | 1218095635 | 6460 | 6460 | 6460 | 6460 | 0 |
| 243 | 20250306 | 152000 | 1218095635 | 6460 | 6460 | 6460 | 6460 | 0 |
| 244 | 20250306 | 151900 | 1218095635 | 6460 | 6460 | 6460 | 6450 | 1226 |
| 245 | 20250306 | 151800 | 1210175725 | 6460 | 6460 | 6460 | 6450 | 77 |
| 246 | 20250306 | 151700 | 1209678665 | 6460 | 6450 | 6460 | 6450 | 1872 |
| 247 | 20250306 | 151600 | 1197604055 | 6450 | 6460 | 6460 | 6450 | 387 |
| 248 | 20250306 | 151500 | 1195104045 | 6460 | 6470 | 6470 | 6460 | 1112 |
| 249 | 20250306 | 151400 | 1187920005 | 6470 | 6470 | 6470 | 6470 | 1 |
| 250 | 20250306 | 151300 | 1187913535 | 6470 | 6470 | 6470 | 6470 | 49 |
| 251 | 20250306 | 151200 | 1187596505 | 6470 | 6470 | 6470 | 6470 | 0 |
| 252 | 20250306 | 151100 | 1187596505 | 6470 | 6460 | 6470 | 6460 | 1020 |
| 253 | 20250306 | 151000 | 1181007105 | 6460 | 6470 | 6470 | 6460 | 586 |
| 254 | 20250306 | 150900 | 1177220035 | 6470 | 6460 | 6470 | 6460 | 75 |
| 255 | 20250306 | 150800 | 1176735285 | 6470 | 6460 | 6470 | 6460 | 4 |
| 256 | 20250306 | 150700 | 1176709415 | 6460 | 6470 | 6470 | 6460 | 421 |
| 257 | 20250306 | 150600 | 1173986545 | 6460 | 6470 | 6470 | 6460 | 201 |
| 258 | 20250306 | 150500 | 1172686085 | 6470 | 6470 | 6470 | 6460 | 586 |
| 259 | 20250306 | 150400 | 1168894685 | 6470 | 6480 | 6480 | 6460 | 438 |
| 260 | 20250306 | 150300 | 1166061030 | 6480 | 6480 | 6480 | 6480 | 128 |
| 261 | 20250306 | 150200 | 1165231590 | 6450 | 6450 | 6450 | 6450 | 0 |
| 262 | 20250306 | 150100 | 1165231590 | 6450 | 6460 | 6460 | 6450 | 234 |
| 263 | 20250306 | 150000 | 1163719960 | 6460 | 6450 | 6460 | 6450 | 236 |
| 264 | 20250306 | 145900 | 1162195410 | 6450 | 6460 | 6460 | 6440 | 4027 |
| 265 | 20250306 | 145800 | 1136208920 | 6460 | 6470 | 6470 | 6460 | 1708 |
| 266 | 20250306 | 145700 | 1125170620 | 6470 | 6480 | 6480 | 6470 | 505 |
| 267 | 20250306 | 145600 | 1121902270 | 6480 | 6480 | 6480 | 6480 | 300 |
| 268 | 20250306 | 145500 | 1119958270 | 6490 | 6490 | 6490 | 6490 | 70 |
| 269 | 20250306 | 145400 | 1119503970 | 6490 | 6490 | 6490 | 6490 | 41 |
| 270 | 20250306 | 145300 | 1119237880 | 6500 | 6490 | 6500 | 6490 | 1755 |
| 271 | 20250306 | 145200 | 1107838940 | 6490 | 6490 | 6490 | 6470 | 2910 |
| 272 | 20250306 | 145100 | 1088994350 | 6490 | 6490 | 6490 | 6490 | 311 |
| 273 | 20250306 | 145000 | 1086975960 | 6490 | 6490 | 6490 | 6490 | 22 |
| 274 | 20250306 | 144900 | 1086833180 | 6490 | 6490 | 6490 | 6480 | 38 |
| 275 | 20250306 | 144800 | 1086586610 | 6480 | 6480 | 6480 | 6480 | 107 |
| 276 | 20250306 | 144700 | 1085893250 | 6500 | 6490 | 6500 | 6480 | 136 |
| 277 | 20250306 | 144600 | 1085011490 | 6500 | 6500 | 6500 | 6500 | 0 |
| 278 | 20250306 | 144500 | 1085011490 | 6500 | 6500 | 6500 | 6500 | 700 |
| 279 | 20250306 | 144400 | 1080461490 | 6500 | 6500 | 6500 | 6500 | 2 |
| 280 | 20250306 | 144300 | 1080448490 | 6500 | 6490 | 6500 | 6490 | 561 |
| 281 | 20250306 | 144200 | 1076802490 | 6490 | 6490 | 6490 | 6490 | 50 |
| 282 | 20250306 | 144100 | 1076477990 | 6500 | 6500 | 6500 | 6500 | 0 |
| 283 | 20250306 | 144000 | 1076477990 | 6500 | 6490 | 6500 | 6460 | 3844 |
| 284 | 20250306 | 143900 | 1051585470 | 6500 | 6500 | 6500 | 6500 | 110 |
| 285 | 20250306 | 143800 | 1050870470 | 6500 | 6490 | 6500 | 6490 | 72 |
| 286 | 20250306 | 143700 | 1050402520 | 6490 | 6490 | 6490 | 6490 | 158 |
| 287 | 20250306 | 143600 | 1049377100 | 6500 | 6490 | 6500 | 6490 | 102 |
| 288 | 20250306 | 143500 | 1048715100 | 6500 | 6500 | 6500 | 6490 | 804 |
| 289 | 20250306 | 143400 | 1043491860 | 6490 | 6500 | 6510 | 6490 | 302 |
| 290 | 20250306 | 143300 | 1041531760 | 6500 | 6500 | 6500 | 6500 | 90 |
| 291 | 20250306 | 143200 | 1040946760 | 6500 | 6490 | 6500 | 6480 | 1264 |
| 292 | 20250306 | 143100 | 1032737440 | 6490 | 6500 | 6500 | 6490 | 353 |
| 293 | 20250306 | 143000 | 1030445940 | 6490 | 6490 | 6490 | 6490 | 314 |
| 294 | 20250306 | 142900 | 1028408080 | 6490 | 6520 | 6520 | 6490 | 6994 |
| 295 | 20250306 | 142800 | 983009990 | 6520 | 6520 | 6520 | 6500 | 1329 |
| 296 | 20250306 | 142700 | 974357640 | 6550 | 6510 | 6550 | 6510 | 50 |
| 297 | 20250306 | 142600 | 974030840 | 6510 | 6550 | 6550 | 6500 | 30011 |
| 298 | 20250306 | 142500 | 778849380 | 6530 | 6540 | 6540 | 6530 | 1550 |
| 299 | 20250306 | 142400 | 768720840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 300 | 20250306 | 142300 | 768720840 | 6540 | 6550 | 6550 | 6540 | 141 |
| 301 | 20250306 | 142200 | 767798690 | 6550 | 6550 | 6550 | 6550 | 20 |
| 302 | 20250306 | 142100 | 767667690 | 6550 | 6550 | 6550 | 6550 | 20 |
| 303 | 20250306 | 142000 | 767536690 | 6550 | 6550 | 6550 | 6550 | 38 |
| 304 | 20250306 | 141900 | 767287790 | 6550 | 6550 | 6550 | 6550 | 10 |
| 305 | 20250306 | 141800 | 767222290 | 6550 | 6550 | 6550 | 6550 | 20 |
| 306 | 20250306 | 141700 | 767091290 | 6550 | 6550 | 6550 | 6550 | 1 |
| 307 | 20250306 | 141600 | 767084740 | 6540 | 6540 | 6540 | 6540 | 2 |
| 308 | 20250306 | 141500 | 767071660 | 6540 | 6540 | 6540 | 6540 | 48 |
| 309 | 20250306 | 141400 | 766757740 | 6540 | 6540 | 6540 | 6540 | 98 |
| 310 | 20250306 | 141300 | 766116820 | 6540 | 6530 | 6540 | 6530 | 249 |
| 311 | 20250306 | 141200 | 764490350 | 6540 | 6540 | 6540 | 6540 | 0 |
| 312 | 20250306 | 141100 | 764490350 | 6540 | 6540 | 6540 | 6540 | 100 |
| 313 | 20250306 | 141000 | 763836350 | 6540 | 6550 | 6550 | 6540 | 2664 |
| 314 | 20250306 | 140900 | 746413780 | 6550 | 6550 | 6550 | 6550 | 36 |
| 315 | 20250306 | 140800 | 746177980 | 6540 | 6540 | 6540 | 6540 | 2483 |
| 316 | 20250306 | 140700 | 729939160 | 6550 | 6540 | 6550 | 6540 | 175 |
| 317 | 20250306 | 140600 | 728793710 | 6550 | 6550 | 6550 | 6550 | 0 |
| 318 | 20250306 | 140500 | 728793710 | 6550 | 6550 | 6550 | 6550 | 0 |
| 319 | 20250306 | 140400 | 728793710 | 6550 | 6550 | 6550 | 6550 | 0 |
| 320 | 20250306 | 140300 | 728793710 | 6550 | 6560 | 6560 | 6550 | 212 |
| 321 | 20250306 | 140200 | 727405100 | 6550 | 6550 | 6560 | 6550 | 2292 |
| 322 | 20250306 | 140100 | 712392200 | 6550 | 6550 | 6550 | 6550 | 1 |
| 323 | 20250306 | 140000 | 712385650 | 6560 | 6560 | 6560 | 6560 | 500 |
| 324 | 20250306 | 135900 | 709105650 | 6560 | 6560 | 6560 | 6560 | 134 |
| 325 | 20250306 | 135800 | 708226610 | 6560 | 6560 | 6560 | 6560 | 100 |
| 326 | 20250306 | 135700 | 707570610 | 6560 | 6560 | 6560 | 6560 | 0 |
| 327 | 20250306 | 135600 | 707570610 | 6560 | 6550 | 6560 | 6550 | 458 |
| 328 | 20250306 | 135500 | 704568180 | 6550 | 6560 | 6560 | 6550 | 741 |
| 329 | 20250306 | 135400 | 699711920 | 6560 | 6560 | 6560 | 6560 | 0 |
| 330 | 20250306 | 135300 | 699711920 | 6560 | 6560 | 6560 | 6560 | 1 |
| 331 | 20250306 | 135200 | 699705360 | 6555 | 6555 | 6555 | 6555 | 60 |
| 332 | 20250306 | 135100 | 699312060 | 6560 | 6560 | 6560 | 6560 | 1 |
| 333 | 20250306 | 135000 | 699305500 | 6560 | 6560 | 6560 | 6560 | 0 |
| 334 | 20250306 | 134900 | 699305500 | 6560 | 6560 | 6560 | 6560 | 11 |
| 335 | 20250306 | 134800 | 699233340 | 6560 | 6560 | 6560 | 6560 | 138 |
| 336 | 20250306 | 134700 | 698328060 | 6550 | 6550 | 6550 | 6550 | 900 |
| 337 | 20250306 | 134600 | 692433060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 338 | 20250306 | 134500 | 692433060 | 6560 | 6570 | 6570 | 6560 | 160 |
| 339 | 20250306 | 134400 | 691383450 | 6560 | 6560 | 6560 | 6560 | 0 |
| 340 | 20250306 | 134300 | 691383450 | 6560 | 6560 | 6560 | 6560 | 82 |
| 341 | 20250306 | 134200 | 690845530 | 6560 | 6560 | 6560 | 6560 | 20 |
| 342 | 20250306 | 134100 | 690714330 | 6560 | 6560 | 6560 | 6560 | 11 |
| 343 | 20250306 | 134000 | 690642170 | 6560 | 6560 | 6560 | 6560 | 0 |
| 344 | 20250306 | 133900 | 690642170 | 6560 | 6560 | 6560 | 6560 | 2000 |
| 345 | 20250306 | 133800 | 677522170 | 6570 | 6570 | 6570 | 6570 | 1 |
| 346 | 20250306 | 133700 | 677515600 | 6570 | 6570 | 6570 | 6570 | 141 |
| 347 | 20250306 | 133600 | 676589230 | 6580 | 6580 | 6580 | 6570 | 444 |
| 348 | 20250306 | 133500 | 673672060 | 6580 | 6580 | 6580 | 6580 | 17 |
| 349 | 20250306 | 133400 | 673560200 | 6570 | 6590 | 6590 | 6570 | 182 |
| 350 | 20250306 | 133300 | 672361750 | 6590 | 6580 | 6590 | 6580 | 166 |
| 351 | 20250306 | 133200 | 671269460 | 6580 | 6580 | 6580 | 6580 | 700 |
| 352 | 20250306 | 133100 | 666663460 | 6580 | 6580 | 6580 | 6580 | 23 |
| 353 | 20250306 | 133000 | 666512120 | 6590 | 6590 | 6590 | 6590 | 200 |
| 354 | 20250306 | 132900 | 665194120 | 6590 | 6590 | 6590 | 6590 | 0 |
| 355 | 20250306 | 132800 | 665194120 | 6590 | 6590 | 6590 | 6590 | 50 |
| 356 | 20250306 | 132700 | 664864620 | 6590 | 6590 | 6590 | 6590 | 10 |
| 357 | 20250306 | 132600 | 664798720 | 6590 | 6590 | 6590 | 6590 | 2 |
| 358 | 20250306 | 132500 | 664785540 | 6590 | 6590 | 6590 | 6590 | 75 |
| 359 | 20250306 | 132400 | 664291290 | 6590 | 6590 | 6590 | 6590 | 117 |
| 360 | 20250306 | 132300 | 663520260 | 6570 | 6570 | 6570 | 6570 | 139 |
| 361 | 20250306 | 132200 | 662607030 | 6590 | 6590 | 6590 | 6590 | 0 |
| 362 | 20250306 | 132100 | 662607030 | 6590 | 6590 | 6590 | 6590 | 0 |
| 363 | 20250306 | 132000 | 662607030 | 6590 | 6580 | 6590 | 6580 | 83 |
| 364 | 20250306 | 131900 | 662060070 | 6580 | 6580 | 6580 | 6580 | 300 |
| 365 | 20250306 | 131800 | 660086070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 366 | 20250306 | 131700 | 660086070 | 6590 | 6570 | 6590 | 6570 | 115 |
| 367 | 20250306 | 131600 | 659330120 | 6570 | 6570 | 6570 | 6570 | 20 |
| 368 | 20250306 | 131500 | 659198720 | 6570 | 6570 | 6570 | 6570 | 0 |
| 369 | 20250306 | 131400 | 659198720 | 6570 | 6570 | 6570 | 6570 | 339 |
| 370 | 20250306 | 131300 | 656971490 | 6570 | 6570 | 6570 | 6570 | 417 |
| 371 | 20250306 | 131200 | 654231800 | 6570 | 6570 | 6570 | 6570 | 20 |
| 372 | 20250306 | 131100 | 654100400 | 6560 | 6565 | 6565 | 6560 | 80 |
| 373 | 20250306 | 131000 | 653575595 | 6570 | 6570 | 6570 | 6570 | 750 |
| 374 | 20250306 | 130900 | 648648095 | 6570 | 6570 | 6570 | 6570 | 2 |
| 375 | 20250306 | 130800 | 648634955 | 6570 | 6570 | 6570 | 6570 | 0 |
| 376 | 20250306 | 130700 | 648634955 | 6570 | 6570 | 6570 | 6570 | 0 |
| 377 | 20250306 | 130600 | 648634955 | 6570 | 6570 | 6570 | 6570 | 0 |
| 378 | 20250306 | 130500 | 648634955 | 6570 | 6570 | 6570 | 6570 | 6 |
| 379 | 20250306 | 130400 | 648595535 | 6570 | 6560 | 6570 | 6560 | 1201 |
| 380 | 20250306 | 130300 | 640716965 | 6570 | 6570 | 6570 | 6570 | 1 |
| 381 | 20250306 | 130200 | 640710395 | 6570 | 6570 | 6570 | 6570 | 0 |
| 382 | 20250306 | 130100 | 640710395 | 6570 | 6570 | 6570 | 6570 | 3 |
| 383 | 20250306 | 130000 | 640690685 | 6570 | 6560 | 6570 | 6560 | 180 |
| 384 | 20250306 | 125900 | 639509585 | 6570 | 6570 | 6570 | 6570 | 13 |
| 385 | 20250306 | 125800 | 639424175 | 6570 | 6570 | 6570 | 6570 | 1 |
| 386 | 20250306 | 125700 | 639417605 | 6570 | 6570 | 6570 | 6570 | 116 |
| 387 | 20250306 | 125600 | 638655485 | 6570 | 6570 | 6570 | 6570 | 1 |
| 388 | 20250306 | 125500 | 638648915 | 6560 | 6560 | 6560 | 6560 | 1 |
| 389 | 20250306 | 125400 | 638642355 | 6570 | 6560 | 6570 | 6560 | 2191 |
| 390 | 20250306 | 125300 | 624269195 | 6560 | 6560 | 6560 | 6560 | 2 |
| 391 | 20250306 | 125200 | 624256075 | 6570 | 6570 | 6570 | 6570 | 18 |
| 392 | 20250306 | 125100 | 624137815 | 6570 | 6570 | 6570 | 6570 | 0 |
| 393 | 20250306 | 125000 | 624137815 | 6570 | 6570 | 6570 | 6570 | 90 |
| 394 | 20250306 | 124900 | 623546515 | 6560 | 6560 | 6560 | 6560 | 0 |
| 395 | 20250306 | 124800 | 623546515 | 6560 | 6560 | 6560 | 6560 | 1 |
| 396 | 20250306 | 124700 | 623539955 | 6570 | 6570 | 6570 | 6570 | 1 |
| 397 | 20250306 | 124600 | 623533385 | 6570 | 6570 | 6570 | 6570 | 93 |
| 398 | 20250306 | 124500 | 622922375 | 6570 | 6570 | 6570 | 6570 | 1 |
| 399 | 20250306 | 124400 | 622915805 | 6570 | 6570 | 6570 | 6570 | 90 |
| 400 | 20250306 | 124300 | 622324505 | 6570 | 6560 | 6570 | 6560 | 151 |
| 401 | 20250306 | 124200 | 621333435 | 6570 | 6570 | 6570 | 6570 | 80 |
| 402 | 20250306 | 124100 | 620807835 | 6570 | 6560 | 6570 | 6560 | 240 |
| 403 | 20250306 | 124000 | 619232635 | 6570 | 6570 | 6570 | 6570 | 0 |
| 404 | 20250306 | 123900 | 619232635 | 6570 | 6570 | 6570 | 6570 | 80 |
| 405 | 20250306 | 123800 | 618707035 | 6570 | 6570 | 6570 | 6570 | 0 |
| 406 | 20250306 | 123700 | 618707035 | 6570 | 6570 | 6570 | 6570 | 81 |
| 407 | 20250306 | 123600 | 618174865 | 6570 | 6570 | 6570 | 6570 | 304 |
| 408 | 20250306 | 123500 | 616177585 | 6570 | 6570 | 6570 | 6570 | 0 |
| 409 | 20250306 | 123400 | 616177585 | 6570 | 6570 | 6570 | 6570 | 500 |
| 410 | 20250306 | 123300 | 612892585 | 6570 | 6570 | 6570 | 6570 | 0 |
| 411 | 20250306 | 123200 | 612892585 | 6570 | 6570 | 6570 | 6570 | 0 |
| 412 | 20250306 | 123100 | 612892585 | 6570 | 6580 | 6580 | 6570 | 101 |
| 413 | 20250306 | 123000 | 612228015 | 6570 | 6570 | 6570 | 6570 | 0 |
| 414 | 20250306 | 122900 | 612228015 | 6570 | 6570 | 6570 | 6570 | 0 |
| 415 | 20250306 | 122800 | 612228015 | 6570 | 6570 | 6570 | 6570 | 0 |
| 416 | 20250306 | 122700 | 612228015 | 6570 | 6580 | 6580 | 6570 | 52 |
| 417 | 20250306 | 122600 | 611886355 | 6580 | 6580 | 6580 | 6580 | 0 |
| 418 | 20250306 | 122500 | 611886355 | 6580 | 6580 | 6580 | 6580 | 200 |
| 419 | 20250306 | 122400 | 610570355 | 6580 | 6580 | 6580 | 6580 | 5 |
| 420 | 20250306 | 122300 | 610537455 | 6590 | 6590 | 6590 | 6590 | 10 |
| 421 | 20250306 | 122200 | 610471555 | 6590 | 6590 | 6590 | 6590 | 0 |
| 422 | 20250306 | 122100 | 610471555 | 6590 | 6590 | 6590 | 6590 | 0 |
| 423 | 20250306 | 122000 | 610471555 | 6590 | 6590 | 6590 | 6590 | 100 |
| 424 | 20250306 | 121900 | 609812555 | 6590 | 6580 | 6590 | 6580 | 130 |
| 425 | 20250306 | 121800 | 608956255 | 6580 | 6580 | 6580 | 6580 | 130 |
| 426 | 20250306 | 121700 | 608100855 | 6580 | 6580 | 6580 | 6580 | 10 |
| 427 | 20250306 | 121600 | 608035055 | 6580 | 6580 | 6580 | 6580 | 0 |
| 428 | 20250306 | 121500 | 608035055 | 6580 | 6590 | 6590 | 6580 | 116 |
| 429 | 20250306 | 121400 | 607271765 | 6580 | 6600 | 6600 | 6580 | 363 |
| 430 | 20250306 | 121300 | 604883205 | 6580 | 6580 | 6580 | 6580 | 0 |
| 431 | 20250306 | 121200 | 604883205 | 6580 | 6580 | 6580 | 6580 | 0 |
| 432 | 20250306 | 121100 | 604883205 | 6580 | 6580 | 6580 | 6580 | 0 |
| 433 | 20250306 | 121000 | 604883205 | 6580 | 6580 | 6580 | 6580 | 0 |
| 434 | 20250306 | 120900 | 604883205 | 6580 | 6580 | 6580 | 6580 | 391 |
| 435 | 20250306 | 120800 | 602310425 | 6580 | 6580 | 6580 | 6580 | 0 |
| 436 | 20250306 | 120700 | 602310425 | 6580 | 6580 | 6580 | 6580 | 1 |
| 437 | 20250306 | 120600 | 602303845 | 6580 | 6590 | 6590 | 6580 | 283 |
| 438 | 20250306 | 120500 | 600441695 | 6590 | 6590 | 6590 | 6590 | 120 |
| 439 | 20250306 | 120400 | 599650895 | 6590 | 6580 | 6590 | 6580 | 12 |
| 440 | 20250306 | 120300 | 599571925 | 6580 | 6580 | 6580 | 6580 | 8 |
| 441 | 20250306 | 120200 | 599519285 | 6580 | 6580 | 6580 | 6580 | 2 |
| 442 | 20250306 | 120100 | 599506125 | 6590 | 6590 | 6590 | 6590 | 0 |
| 443 | 20250306 | 120000 | 599506125 | 6590 | 6590 | 6590 | 6590 | 4 |
| 444 | 20250306 | 115900 | 599479765 | 6590 | 6590 | 6590 | 6590 | 0 |
| 445 | 20250306 | 115800 | 599479765 | 6590 | 6590 | 6590 | 6590 | 0 |
| 446 | 20250306 | 115700 | 599479765 | 6590 | 6580 | 6590 | 6580 | 121 |
| 447 | 20250306 | 115600 | 598682825 | 6580 | 6590 | 6590 | 6580 | 39 |
| 448 | 20250306 | 115500 | 598426115 | 6590 | 6590 | 6590 | 6590 | 2 |
| 449 | 20250306 | 115400 | 598412935 | 6590 | 6590 | 6590 | 6590 | 293 |
| 450 | 20250306 | 115300 | 596482065 | 6590 | 6590 | 6590 | 6590 | 7 |
| 451 | 20250306 | 115200 | 596435935 | 6590 | 6600 | 6600 | 6590 | 34 |
| 452 | 20250306 | 115100 | 596211855 | 6570 | 6570 | 6570 | 6570 | 0 |
| 453 | 20250306 | 115000 | 596211855 | 6570 | 6570 | 6570 | 6570 | 0 |
| 454 | 20250306 | 114900 | 596211855 | 6570 | 6570 | 6570 | 6570 | 0 |
| 455 | 20250306 | 114800 | 596211855 | 6570 | 6570 | 6570 | 6570 | 0 |
| 456 | 20250306 | 114700 | 596211855 | 6570 | 6580 | 6580 | 6570 | 89 |
| 457 | 20250306 | 114600 | 595626575 | 6570 | 6570 | 6570 | 6570 | 0 |
| 458 | 20250306 | 114500 | 595626575 | 6570 | 6590 | 6590 | 6570 | 1869 |
| 459 | 20250306 | 114400 | 583344765 | 6590 | 6590 | 6590 | 6590 | 0 |
| 460 | 20250306 | 114300 | 583344765 | 6590 | 6590 | 6590 | 6590 | 1 |
| 461 | 20250306 | 114200 | 583338175 | 6570 | 6590 | 6590 | 6570 | 390 |
| 462 | 20250306 | 114100 | 580774305 | 6600 | 6600 | 6600 | 6600 | 0 |
| 463 | 20250306 | 114000 | 580774305 | 6600 | 6600 | 6600 | 6600 | 0 |
| 464 | 20250306 | 113900 | 580774305 | 6600 | 6600 | 6600 | 6600 | 0 |
| 465 | 20250306 | 113800 | 580774305 | 6600 | 6600 | 6600 | 6600 | 1 |
| 466 | 20250306 | 113700 | 580767705 | 6600 | 6600 | 6600 | 6600 | 1 |
| 467 | 20250306 | 113600 | 580761105 | 6570 | 6570 | 6570 | 6570 | 0 |
| 468 | 20250306 | 113500 | 580761105 | 6570 | 6570 | 6570 | 6570 | 0 |
| 469 | 20250306 | 113400 | 580761105 | 6570 | 6580 | 6580 | 6570 | 500 |
| 470 | 20250306 | 113300 | 577473905 | 6580 | 6580 | 6580 | 6580 | 10 |
| 471 | 20250306 | 113200 | 577408105 | 6590 | 6590 | 6590 | 6580 | 651 |
| 472 | 20250306 | 113100 | 573118055 | 6590 | 6590 | 6590 | 6590 | 0 |
| 473 | 20250306 | 113000 | 573118055 | 6590 | 6590 | 6590 | 6590 | 269 |
| 474 | 20250306 | 112900 | 571345345 | 6590 | 6580 | 6590 | 6580 | 3 |
| 475 | 20250306 | 112800 | 571325585 | 6570 | 6570 | 6570 | 6570 | 262 |
| 476 | 20250306 | 112700 | 569604245 | 6570 | 6580 | 6580 | 6570 | 200 |
| 477 | 20250306 | 112600 | 568288455 | 6590 | 6580 | 6590 | 6580 | 4 |
| 478 | 20250306 | 112500 | 568262125 | 6590 | 6590 | 6590 | 6590 | 298 |
| 479 | 20250306 | 112400 | 566298305 | 6600 | 6600 | 6600 | 6600 | 0 |
| 480 | 20250306 | 112300 | 566298305 | 6600 | 6600 | 6600 | 6600 | 0 |
| 481 | 20250306 | 112200 | 566298305 | 6600 | 6600 | 6600 | 6600 | 6 |
| 482 | 20250306 | 112100 | 566258705 | 6590 | 6590 | 6590 | 6590 | 10 |
| 483 | 20250306 | 112000 | 566192805 | 6590 | 6590 | 6590 | 6590 | 20 |
| 484 | 20250306 | 111900 | 566061005 | 6590 | 6590 | 6590 | 6590 | 20 |
| 485 | 20250306 | 111800 | 565929205 | 6570 | 6570 | 6570 | 6570 | 30 |
| 486 | 20250306 | 111700 | 565732105 | 6570 | 6570 | 6570 | 6570 | 0 |
| 487 | 20250306 | 111600 | 565732105 | 6570 | 6570 | 6570 | 6570 | 0 |
| 488 | 20250306 | 111500 | 565732105 | 6570 | 6570 | 6570 | 6570 | 0 |
| 489 | 20250306 | 111400 | 565732105 | 6570 | 6580 | 6580 | 6570 | 1000 |
| 490 | 20250306 | 111300 | 559161345 | 6590 | 6600 | 6600 | 6590 | 312 |
| 491 | 20250306 | 111200 | 557104295 | 6600 | 6600 | 6600 | 6600 | 14 |
| 492 | 20250306 | 111100 | 557011895 | 6600 | 6600 | 6600 | 6600 | 0 |
| 493 | 20250306 | 111000 | 557011895 | 6600 | 6600 | 6600 | 6600 | 3 |
| 494 | 20250306 | 110900 | 556992095 | 6600 | 6600 | 6600 | 6600 | 102 |
| 495 | 20250306 | 110800 | 556318895 | 6600 | 6600 | 6600 | 6600 | 292 |
| 496 | 20250306 | 110700 | 554391695 | 6590 | 6600 | 6600 | 6580 | 172 |
| 497 | 20250306 | 110600 | 553258505 | 6590 | 6590 | 6590 | 6590 | 180 |
| 498 | 20250306 | 110500 | 552072305 | 6590 | 6590 | 6590 | 6590 | 121 |
| 499 | 20250306 | 110400 | 551274915 | 6590 | 6590 | 6590 | 6590 | 105 |
| 500 | 20250306 | 110300 | 550582965 | 6590 | 6580 | 6590 | 6580 | 532 |
| 501 | 20250306 | 110200 | 547082355 | 6580 | 6580 | 6580 | 6580 | 4 |
| 502 | 20250306 | 110100 | 547056035 | 6580 | 6580 | 6580 | 6580 | 3 |
| 503 | 20250306 | 110000 | 547036295 | 6580 | 6580 | 6580 | 6580 | 1 |
| 504 | 20250306 | 105900 | 547029715 | 6590 | 6590 | 6590 | 6580 | 130 |
| 505 | 20250306 | 105800 | 546174265 | 6590 | 6590 | 6590 | 6590 | 3 |
| 506 | 20250306 | 105700 | 546154495 | 6590 | 6590 | 6590 | 6590 | 2 |
| 507 | 20250306 | 105600 | 546141315 | 6580 | 6580 | 6580 | 6580 | 29 |
| 508 | 20250306 | 105500 | 545950495 | 6580 | 6580 | 6580 | 6580 | 0 |
| 509 | 20250306 | 105400 | 545950495 | 6580 | 6580 | 6580 | 6580 | 10 |
| 510 | 20250306 | 105300 | 545884695 | 6580 | 6580 | 6580 | 6580 | 1 |
| 511 | 20250306 | 105200 | 545878115 | 6570 | 6580 | 6580 | 6570 | 411 |
| 512 | 20250306 | 105100 | 543177745 | 6570 | 6580 | 6580 | 6570 | 167 |
| 513 | 20250306 | 105000 | 542079995 | 6570 | 6580 | 6580 | 6570 | 11 |
| 514 | 20250306 | 104900 | 542007665 | 6580 | 6580 | 6580 | 6580 | 0 |
| 515 | 20250306 | 104800 | 542007665 | 6580 | 6580 | 6580 | 6580 | 0 |
| 516 | 20250306 | 104700 | 542007665 | 6580 | 6550 | 6590 | 6550 | 81 |
| 517 | 20250306 | 104600 | 541476775 | 6550 | 6550 | 6550 | 6550 | 10 |
| 518 | 20250306 | 104500 | 541411275 | 6540 | 6590 | 6590 | 6540 | 1001 |
| 519 | 20250306 | 104400 | 534857225 | 6540 | 6580 | 6580 | 6540 | 3346 |
| 520 | 20250306 | 104300 | 512951055 | 6580 | 6580 | 6590 | 6580 | 187 |
| 521 | 20250306 | 104200 | 511719905 | 6580 | 6580 | 6580 | 6580 | 10 |
| 522 | 20250306 | 104100 | 511654105 | 6580 | 6580 | 6580 | 6580 | 15 |
| 523 | 20250306 | 104000 | 511555405 | 6580 | 6590 | 6590 | 6550 | 1008 |
| 524 | 20250306 | 103900 | 504950935 | 6600 | 6600 | 6600 | 6600 | 0 |
| 525 | 20250306 | 103800 | 504950935 | 6600 | 6600 | 6600 | 6600 | 1 |
| 526 | 20250306 | 103700 | 504944335 | 6550 | 6580 | 6580 | 6550 | 1124 |
| 527 | 20250306 | 103600 | 497568935 | 6600 | 6600 | 6600 | 6600 | 16 |
| 528 | 20250306 | 103500 | 497463335 | 6600 | 6600 | 6600 | 6600 | 20 |
| 529 | 20250306 | 103400 | 497331335 | 6600 | 6600 | 6600 | 6600 | 1 |
| 530 | 20250306 | 103300 | 497324735 | 6590 | 6600 | 6600 | 6590 | 11 |
| 531 | 20250306 | 103200 | 497252235 | 6590 | 6590 | 6590 | 6590 | 0 |
| 532 | 20250306 | 103100 | 497252235 | 6590 | 6600 | 6600 | 6590 | 257 |
| 533 | 20250306 | 103000 | 495558505 | 6600 | 6600 | 6600 | 6600 | 12 |
| 534 | 20250306 | 102900 | 495479305 | 6610 | 6600 | 6610 | 6600 | 148 |
| 535 | 20250306 | 102800 | 494502060 | 6600 | 6590 | 6600 | 6590 | 4 |
| 536 | 20250306 | 102700 | 494475690 | 6610 | 6610 | 6610 | 6610 | 50 |
| 537 | 20250306 | 102600 | 494145190 | 6610 | 6610 | 6610 | 6610 | 8 |
| 538 | 20250306 | 102500 | 494092310 | 6610 | 6610 | 6610 | 6610 | 0 |
| 539 | 20250306 | 102400 | 494092310 | 6610 | 6610 | 6610 | 6610 | 212 |
| 540 | 20250306 | 102300 | 492690990 | 6600 | 6600 | 6600 | 6600 | 103 |
| 541 | 20250306 | 102200 | 492011190 | 6610 | 6610 | 6610 | 6610 | 0 |
| 542 | 20250306 | 102100 | 492011190 | 6610 | 6610 | 6610 | 6610 | 13 |
| 543 | 20250306 | 102000 | 491925260 | 6610 | 6610 | 6610 | 6610 | 1 |
| 544 | 20250306 | 101900 | 491918650 | 6600 | 6600 | 6600 | 6600 | 241 |
| 545 | 20250306 | 101800 | 490328050 | 6610 | 6610 | 6610 | 6610 | 10 |
| 546 | 20250306 | 101700 | 490261950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 547 | 20250306 | 101600 | 490261950 | 6600 | 6600 | 6600 | 6600 | 95 |
| 548 | 20250306 | 101500 | 489634950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 549 | 20250306 | 101400 | 489634950 | 6600 | 6590 | 6600 | 6590 | 961 |
| 550 | 20250306 | 101300 | 483301950 | 6590 | 6580 | 6590 | 6540 | 1503 |
| 551 | 20250306 | 101200 | 473445530 | 6600 | 6590 | 6600 | 6590 | 75 |
| 552 | 20250306 | 101100 | 472950540 | 6580 | 6570 | 6580 | 6570 | 1679 |
| 553 | 20250306 | 101000 | 461909100 | 6570 | 6570 | 6570 | 6570 | 11 |
| 554 | 20250306 | 100900 | 461836830 | 6570 | 6570 | 6570 | 6570 | 51 |
| 555 | 20250306 | 100800 | 461501760 | 6560 | 6540 | 6570 | 6540 | 1362 |
| 556 | 20250306 | 100700 | 452555660 | 6560 | 6540 | 6560 | 6540 | 1994 |
| 557 | 20250306 | 100600 | 439491180 | 6550 | 6560 | 6560 | 6545 | 3737 |
| 558 | 20250306 | 100500 | 415010375 | 6570 | 6560 | 6570 | 6560 | 249 |
| 559 | 20250306 | 100400 | 413376035 | 6570 | 6570 | 6570 | 6570 | 2 |
| 560 | 20250306 | 100300 | 413362895 | 6570 | 6570 | 6570 | 6560 | 722 |
| 561 | 20250306 | 100200 | 408626375 | 6570 | 6570 | 6570 | 6570 | 948 |
| 562 | 20250306 | 100100 | 402398015 | 6570 | 6580 | 6580 | 6570 | 1082 |
| 563 | 20250306 | 100000 | 395288960 | 6570 | 6580 | 6580 | 6570 | 137 |
| 564 | 20250306 | 095900 | 394388260 | 6580 | 6580 | 6580 | 6580 | 11 |
| 565 | 20250306 | 095800 | 394315880 | 6580 | 6580 | 6580 | 6580 | 200 |
| 566 | 20250306 | 095700 | 392999880 | 6590 | 6580 | 6590 | 6570 | 363 |
| 567 | 20250306 | 095600 | 390610995 | 6580 | 6580 | 6590 | 6580 | 1055 |
| 568 | 20250306 | 095500 | 383668985 | 6580 | 6590 | 6590 | 6580 | 557 |
| 569 | 20250306 | 095400 | 379998555 | 6590 | 6600 | 6600 | 6590 | 283 |
| 570 | 20250306 | 095300 | 378131675 | 6610 | 6610 | 6610 | 6610 | 2 |
| 571 | 20250306 | 095200 | 378118455 | 6590 | 6590 | 6610 | 6590 | 112 |
| 572 | 20250306 | 095100 | 377379245 | 6580 | 6610 | 6610 | 6580 | 8697 |
| 573 | 20250306 | 095000 | 320014195 | 6610 | 6610 | 6610 | 6610 | 146 |
| 574 | 20250306 | 094900 | 319049135 | 6610 | 6620 | 6620 | 6610 | 1731 |
| 575 | 20250306 | 094800 | 307602735 | 6620 | 6620 | 6630 | 6620 | 477 |
| 576 | 20250306 | 094700 | 304444895 | 6620 | 6620 | 6625 | 6610 | 1309 |
| 577 | 20250306 | 094600 | 295788305 | 6620 | 6620 | 6620 | 6620 | 0 |
| 578 | 20250306 | 094500 | 295788305 | 6620 | 6620 | 6640 | 6620 | 355 |
| 579 | 20250306 | 094400 | 293438005 | 6640 | 6630 | 6640 | 6620 | 2036 |
| 580 | 20250306 | 094300 | 279939475 | 6620 | 6620 | 6630 | 6610 | 307 |
| 581 | 20250306 | 094200 | 277906565 | 6630 | 6630 | 6630 | 6620 | 800 |
| 582 | 20250306 | 094100 | 272609505 | 6620 | 6610 | 6630 | 6610 | 2489 |
| 583 | 20250306 | 094000 | 256152935 | 6620 | 6620 | 6640 | 6620 | 489 |
| 584 | 20250306 | 093900 | 252915655 | 6620 | 6630 | 6640 | 6610 | 1604 |
| 585 | 20250306 | 093800 | 242297935 | 6630 | 6620 | 6630 | 6620 | 48 |
| 586 | 20250306 | 093700 | 241979745 | 6630 | 6620 | 6630 | 6620 | 900 |
| 587 | 20250306 | 093600 | 236021245 | 6620 | 6630 | 6640 | 6620 | 2138 |
| 588 | 20250306 | 093500 | 221866465 | 6630 | 6630 | 6630 | 6620 | 448 |
| 589 | 20250306 | 093400 | 218899225 | 6620 | 6620 | 6630 | 6620 | 1004 |
| 590 | 20250306 | 093300 | 212249675 | 6630 | 6620 | 6630 | 6620 | 961 |
| 591 | 20250306 | 093200 | 205884745 | 6620 | 6630 | 6630 | 6620 | 301 |
| 592 | 20250306 | 093100 | 203892115 | 6620 | 6620 | 6630 | 6620 | 205 |
| 593 | 20250306 | 093000 | 202534995 | 6630 | 6640 | 6640 | 6630 | 3836 |
| 594 | 20250306 | 092900 | 177101885 | 6650 | 6640 | 6650 | 6640 | 70 |
| 595 | 20250306 | 092800 | 176637015 | 6640 | 6650 | 6650 | 6640 | 132 |
| 596 | 20250306 | 092700 | 175760485 | 6670 | 6660 | 6670 | 6650 | 457 |
| 597 | 20250306 | 092600 | 172720985 | 6670 | 6650 | 6670 | 6650 | 1076 |
| 598 | 20250306 | 092500 | 165565565 | 6650 | 6640 | 6650 | 6640 | 994 |
| 599 | 20250306 | 092400 | 158965305 | 6640 | 6660 | 6670 | 6640 | 3082 |
| 600 | 20250306 | 092300 | 138475215 | 6670 | 6670 | 6670 | 6650 | 846 |
| 601 | 20250306 | 092200 | 132840975 | 6670 | 6670 | 6670 | 6650 | 586 |
| 602 | 20250306 | 092100 | 128938155 | 6680 | 6680 | 6690 | 6660 | 151 |
| 603 | 20250306 | 092000 | 127931895 | 6670 | 6700 | 6700 | 6670 | 351 |
| 604 | 20250306 | 091900 | 125589045 | 6700 | 6700 | 6700 | 6680 | 559 |
| 605 | 20250306 | 091800 | 121854795 | 6690 | 6690 | 6700 | 6690 | 152 |
| 606 | 20250306 | 091700 | 120836675 | 6700 | 6690 | 6700 | 6690 | 252 |
| 607 | 20250306 | 091600 | 119150785 | 6690 | 6690 | 6690 | 6670 | 188 |
| 608 | 20250306 | 091500 | 117895245 | 6690 | 6690 | 6690 | 6670 | 340 |
| 609 | 20250306 | 091400 | 115621245 | 6670 | 6670 | 6670 | 6650 | 480 |
| 610 | 20250306 | 091300 | 112424815 | 6670 | 6670 | 6670 | 6650 | 580 |
| 611 | 20250306 | 091200 | 108565435 | 6690 | 6660 | 6690 | 6640 | 1299 |
| 612 | 20250306 | 091100 | 99934585 | 6660 | 6700 | 6700 | 6650 | 1765 |
| 613 | 20250306 | 091000 | 88168865 | 6700 | 6680 | 6700 | 6660 | 463 |
| 614 | 20250306 | 090900 | 85080595 | 6670 | 6700 | 6700 | 6670 | 871 |
| 615 | 20250306 | 090800 | 79269115 | 6700 | 6670 | 6700 | 6670 | 449 |
| 616 | 20250306 | 090700 | 76273405 | 6670 | 6680 | 6700 | 6670 | 870 |
| 617 | 20250306 | 090600 | 70459865 | 6690 | 6700 | 6700 | 6690 | 1024 |
| 618 | 20250306 | 090500 | 63608745 | 6700 | 6700 | 6730 | 6700 | 742 |
| 619 | 20250306 | 090400 | 58631215 | 6700 | 6730 | 6730 | 6690 | 3517 |
| 620 | 20250306 | 090300 | 35035990 | 6735 | 6750 | 6750 | 6735 | 76 |
| 621 | 20250306 | 090200 | 34523630 | 6780 | 6780 | 6780 | 6760 | 1049 |
| 622 | 20250306 | 090100 | 27428750 | 6790 | 6800 | 6810 | 6790 | 68 |
| 623 | 20250306 | 090000 | 26966010 | 6770 | 6810 | 6810 | 6770 | 3963 |