30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 190400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 13782 |
| 3 | 20250306 | 190300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 4 | 20250306 | 190200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 5 | 20250306 | 190100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 6 | 20250306 | 190000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 7 | 20250306 | 185900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 8 | 20250306 | 185800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 9 | 20250306 | 185700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 10 | 20250306 | 185600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 11 | 20250306 | 185500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 12 | 20250306 | 185400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 13 | 20250306 | 185300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 14 | 20250306 | 185200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 15 | 20250306 | 185100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 16 | 20250306 | 185000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 17 | 20250306 | 184900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 18 | 20250306 | 184800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 19 | 20250306 | 184700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 20 | 20250306 | 184600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 21 | 20250306 | 184500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 22 | 20250306 | 184400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 23 | 20250306 | 184300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 24 | 20250306 | 184200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 25 | 20250306 | 184100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 26 | 20250306 | 184000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 27 | 20250306 | 183900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 28 | 20250306 | 183800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 29 | 20250306 | 183700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 30 | 20250306 | 183600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 31 | 20250306 | 183500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 32 | 20250306 | 183400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 13782 |
| 33 | 20250306 | 183300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 34 | 20250306 | 183200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 35 | 20250306 | 183100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 36 | 20250306 | 183000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 37 | 20250306 | 182900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 38 | 20250306 | 182800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 39 | 20250306 | 182700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 40 | 20250306 | 182600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 41 | 20250306 | 182500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 42 | 20250306 | 182400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 43 | 20250306 | 182300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 44 | 20250306 | 182200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 45 | 20250306 | 182100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 46 | 20250306 | 182000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 47 | 20250306 | 181900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 48 | 20250306 | 181800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 49 | 20250306 | 181700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 50 | 20250306 | 181600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 51 | 20250306 | 181500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 52 | 20250306 | 181400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 53 | 20250306 | 181300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 54 | 20250306 | 181200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 55 | 20250306 | 181100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 56 | 20250306 | 181000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 57 | 20250306 | 180900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 58 | 20250306 | 180800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 59 | 20250306 | 180700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 60 | 20250306 | 180600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 61 | 20250306 | 180500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 62 | 20250306 | 180400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 13782 |
| 63 | 20250306 | 180300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 64 | 20250306 | 180200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 65 | 20250306 | 180100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 66 | 20250306 | 180000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 67 | 20250306 | 175900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 68 | 20250306 | 175800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 69 | 20250306 | 175700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 70 | 20250306 | 175600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 71 | 20250306 | 175500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 72 | 20250306 | 175400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 73 | 20250306 | 175300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 74 | 20250306 | 175200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 75 | 20250306 | 175100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 76 | 20250306 | 175000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 77 | 20250306 | 174900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 78 | 20250306 | 174800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 79 | 20250306 | 174700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 80 | 20250306 | 174600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 81 | 20250306 | 174500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 82 | 20250306 | 174400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 83 | 20250306 | 174300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 84 | 20250306 | 174200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 85 | 20250306 | 174100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 86 | 20250306 | 174000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 87 | 20250306 | 173900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 88 | 20250306 | 173800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 89 | 20250306 | 173700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 90 | 20250306 | 173600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 91 | 20250306 | 173500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 92 | 20250306 | 173400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 13782 |
| 93 | 20250306 | 173300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 94 | 20250306 | 173200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 95 | 20250306 | 173100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 96 | 20250306 | 173000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 97 | 20250306 | 172900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 98 | 20250306 | 172800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 99 | 20250306 | 172700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 100 | 20250306 | 172600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 101 | 20250306 | 172500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 102 | 20250306 | 172400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 103 | 20250306 | 172300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 104 | 20250306 | 172200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 105 | 20250306 | 172100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 106 | 20250306 | 172000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 107 | 20250306 | 171900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 108 | 20250306 | 171800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 109 | 20250306 | 171700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 110 | 20250306 | 171600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 111 | 20250306 | 171500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 112 | 20250306 | 171400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 113 | 20250306 | 171300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 114 | 20250306 | 171200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 115 | 20250306 | 171100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 116 | 20250306 | 171000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 117 | 20250306 | 170900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 118 | 20250306 | 170800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 119 | 20250306 | 170700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 120 | 20250306 | 170600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 121 | 20250306 | 170500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 122 | 20250306 | 170400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 13782 |
| 123 | 20250306 | 170300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 124 | 20250306 | 170200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 125 | 20250306 | 170100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 126 | 20250306 | 170000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 127 | 20250306 | 165900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 128 | 20250306 | 165800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 129 | 20250306 | 165700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 130 | 20250306 | 165600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 131 | 20250306 | 165500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 132 | 20250306 | 165400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 133 | 20250306 | 165300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 134 | 20250306 | 165200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 135 | 20250306 | 165100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 136 | 20250306 | 165000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 137 | 20250306 | 164900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 138 | 20250306 | 164800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 139 | 20250306 | 164700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 140 | 20250306 | 164600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 141 | 20250306 | 164500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 142 | 20250306 | 164400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 143 | 20250306 | 164300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 144 | 20250306 | 164200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 145 | 20250306 | 164100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 146 | 20250306 | 164000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 147 | 20250306 | 163900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 148 | 20250306 | 163800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 149 | 20250306 | 163700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 150 | 20250306 | 163600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 151 | 20250306 | 163500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 152 | 20250306 | 163400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 13782 |
| 153 | 20250306 | 163300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 154 | 20250306 | 163200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 155 | 20250306 | 163100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 156 | 20250306 | 163000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 157 | 20250306 | 162900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 158 | 20250306 | 162800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 159 | 20250306 | 162700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 160 | 20250306 | 162600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 161 | 20250306 | 162500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 162 | 20250306 | 162400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 163 | 20250306 | 162300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 164 | 20250306 | 162200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 165 | 20250306 | 162100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 166 | 20250306 | 162000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 167 | 20250306 | 161900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 168 | 20250306 | 161800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 169 | 20250306 | 161700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 170 | 20250306 | 161600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 171 | 20250306 | 161500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 172 | 20250306 | 161400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 173 | 20250306 | 161300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 174 | 20250306 | 161200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 175 | 20250306 | 161100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 176 | 20250306 | 161000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 177 | 20250306 | 160900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 178 | 20250306 | 160800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 179 | 20250306 | 160700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 180 | 20250306 | 160600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 181 | 20250306 | 160500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 182 | 20250306 | 160400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 13782 |
| 183 | 20250306 | 160300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 184 | 20250306 | 160200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 185 | 20250306 | 160100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 186 | 20250306 | 160000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 187 | 20250306 | 155900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 188 | 20250306 | 155800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 189 | 20250306 | 155700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 190 | 20250306 | 155600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 191 | 20250306 | 155500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 192 | 20250306 | 155400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 193 | 20250306 | 155300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 194 | 20250306 | 155200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 195 | 20250306 | 155100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 196 | 20250306 | 155000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 197 | 20250306 | 154900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 198 | 20250306 | 154800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 199 | 20250306 | 154700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 200 | 20250306 | 154600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 201 | 20250306 | 154500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 202 | 20250306 | 154400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 203 | 20250306 | 154300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 204 | 20250306 | 154200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 205 | 20250306 | 154100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 206 | 20250306 | 154000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 207 | 20250306 | 153900 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 208 | 20250306 | 153800 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 209 | 20250306 | 153700 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 210 | 20250306 | 153600 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 211 | 20250306 | 153500 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 212 | 20250306 | 153400 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 13782 |
| 213 | 20250306 | 153300 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 214 | 20250306 | 153200 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 215 | 20250306 | 153100 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 0 |
| 216 | 20250306 | 153000 | 2110105329 | 2235 | 2235 | 2235 | 2235 | 13782 |
| 217 | 20250306 | 152900 | 2079302559 | 2225 | 2225 | 2225 | 2225 | 0 |
| 218 | 20250306 | 152800 | 2079302559 | 2225 | 2225 | 2225 | 2225 | 0 |
| 219 | 20250306 | 152700 | 2079302559 | 2225 | 2225 | 2225 | 2225 | 0 |
| 220 | 20250306 | 152600 | 2079302559 | 2225 | 2225 | 2225 | 2225 | 0 |
| 221 | 20250306 | 152500 | 2079302559 | 2225 | 2225 | 2225 | 2225 | 0 |
| 222 | 20250306 | 152400 | 2079302559 | 2225 | 2225 | 2225 | 2225 | 0 |
| 223 | 20250306 | 152300 | 2079302559 | 2225 | 2225 | 2225 | 2225 | 0 |
| 224 | 20250306 | 152200 | 2079302559 | 2225 | 2225 | 2225 | 2225 | 0 |
| 225 | 20250306 | 152100 | 2079302559 | 2225 | 2225 | 2225 | 2225 | 0 |
| 226 | 20250306 | 152000 | 2079302559 | 2225 | 2225 | 2225 | 2225 | 0 |
| 227 | 20250306 | 151900 | 2079302559 | 2225 | 2230 | 2230 | 2220 | 2543 |
| 228 | 20250306 | 151800 | 2073638299 | 2230 | 2235 | 2235 | 2225 | 963 |
| 229 | 20250306 | 151700 | 2071493294 | 2240 | 2240 | 2240 | 2240 | 1545 |
| 230 | 20250306 | 151600 | 2068032494 | 2240 | 2240 | 2245 | 2230 | 5675 |
| 231 | 20250306 | 151500 | 2055353299 | 2240 | 2235 | 2240 | 2230 | 6195 |
| 232 | 20250306 | 151400 | 2041482519 | 2230 | 2230 | 2230 | 2230 | 14 |
| 233 | 20250306 | 151300 | 2041451299 | 2240 | 2225 | 2240 | 2225 | 2908 |
| 234 | 20250306 | 151200 | 2034957794 | 2230 | 2225 | 2230 | 2225 | 7210 |
| 235 | 20250306 | 151100 | 2018908489 | 2225 | 2220 | 2230 | 2220 | 1593 |
| 236 | 20250306 | 151000 | 2015357834 | 2220 | 2215 | 2220 | 2210 | 7823 |
| 237 | 20250306 | 150900 | 1998020879 | 2215 | 2210 | 2215 | 2205 | 2560 |
| 238 | 20250306 | 150800 | 1992358504 | 2205 | 2210 | 2210 | 2205 | 1056 |
| 239 | 20250306 | 150700 | 1990028464 | 2210 | 2210 | 2210 | 2210 | 31 |
| 240 | 20250306 | 150600 | 1989959954 | 2215 | 2210 | 2215 | 2210 | 1146 |
| 241 | 20250306 | 150500 | 1987421569 | 2205 | 2205 | 2205 | 2205 | 141 |
| 242 | 20250306 | 150400 | 1987110664 | 2205 | 2210 | 2210 | 2205 | 376 |
| 243 | 20250306 | 150300 | 1986281204 | 2215 | 2205 | 2215 | 2205 | 586 |
| 244 | 20250306 | 150200 | 1984986914 | 2205 | 2210 | 2210 | 2205 | 3702 |
| 245 | 20250306 | 150100 | 1976807844 | 2205 | 2205 | 2205 | 2205 | 440 |
| 246 | 20250306 | 150000 | 1975837644 | 2205 | 2205 | 2205 | 2205 | 1 |
| 247 | 20250306 | 145900 | 1975835439 | 2210 | 2205 | 2210 | 2205 | 1242 |
| 248 | 20250306 | 145800 | 1973095739 | 2205 | 2205 | 2205 | 2205 | 3615 |
| 249 | 20250306 | 145700 | 1965124664 | 2205 | 2205 | 2205 | 2205 | 273 |
| 250 | 20250306 | 145600 | 1964522699 | 2205 | 2200 | 2205 | 2200 | 3400 |
| 251 | 20250306 | 145500 | 1957034969 | 2205 | 2205 | 2205 | 2205 | 480 |
| 252 | 20250306 | 145400 | 1955976569 | 2205 | 2205 | 2205 | 2205 | 0 |
| 253 | 20250306 | 145300 | 1955976569 | 2205 | 2205 | 2205 | 2205 | 1 |
| 254 | 20250306 | 145200 | 1955974364 | 2205 | 2205 | 2205 | 2205 | 0 |
| 255 | 20250306 | 145100 | 1955974364 | 2205 | 2205 | 2205 | 2205 | 151 |
| 256 | 20250306 | 145000 | 1955641409 | 2200 | 2200 | 2200 | 2200 | 2259 |
| 257 | 20250306 | 144900 | 1950671609 | 2200 | 2200 | 2200 | 2200 | 7 |
| 258 | 20250306 | 144800 | 1950656209 | 2200 | 2200 | 2200 | 2200 | 318 |
| 259 | 20250306 | 144700 | 1949956609 | 2200 | 2200 | 2200 | 2200 | 0 |
| 260 | 20250306 | 144600 | 1949956609 | 2200 | 2200 | 2200 | 2200 | 1705 |
| 261 | 20250306 | 144500 | 1946205609 | 2200 | 2200 | 2200 | 2200 | 1856 |
| 262 | 20250306 | 144400 | 1942122409 | 2205 | 2205 | 2205 | 2205 | 0 |
| 263 | 20250306 | 144300 | 1942122409 | 2205 | 2205 | 2205 | 2205 | 44 |
| 264 | 20250306 | 144200 | 1942025389 | 2205 | 2205 | 2205 | 2205 | 0 |
| 265 | 20250306 | 144100 | 1942025389 | 2205 | 2205 | 2205 | 2205 | 100 |
| 266 | 20250306 | 144000 | 1941804889 | 2205 | 2200 | 2205 | 2200 | 3 |
| 267 | 20250306 | 143900 | 1941798279 | 2200 | 2200 | 2200 | 2200 | 609 |
| 268 | 20250306 | 143800 | 1940458479 | 2205 | 2205 | 2205 | 2205 | 492 |
| 269 | 20250306 | 143700 | 1939373619 | 2205 | 2210 | 2210 | 2205 | 14 |
| 270 | 20250306 | 143600 | 1939342724 | 2210 | 2210 | 2210 | 2210 | 0 |
| 271 | 20250306 | 143500 | 1939342724 | 2210 | 2200 | 2210 | 2200 | 5 |
| 272 | 20250306 | 143400 | 1939331699 | 2210 | 2205 | 2210 | 2205 | 75 |
| 273 | 20250306 | 143300 | 1939165964 | 2205 | 2205 | 2205 | 2205 | 0 |
| 274 | 20250306 | 143200 | 1939165964 | 2205 | 2205 | 2205 | 2205 | 2061 |
| 275 | 20250306 | 143100 | 1934621459 | 2205 | 2205 | 2205 | 2205 | 660 |
| 276 | 20250306 | 143000 | 1933166159 | 2205 | 2200 | 2205 | 2200 | 6017 |
| 277 | 20250306 | 142900 | 1919924974 | 2200 | 2200 | 2200 | 2200 | 25 |
| 278 | 20250306 | 142800 | 1919869974 | 2200 | 2200 | 2200 | 2200 | 160 |
| 279 | 20250306 | 142700 | 1919517974 | 2195 | 2200 | 2200 | 2195 | 2116 |
| 280 | 20250306 | 142600 | 1914873349 | 2195 | 2200 | 2200 | 2195 | 25 |
| 281 | 20250306 | 142500 | 1914818414 | 2200 | 2200 | 2200 | 2200 | 24 |
| 282 | 20250306 | 142400 | 1914765614 | 2200 | 2200 | 2200 | 2200 | 564 |
| 283 | 20250306 | 142300 | 1913524814 | 2200 | 2200 | 2200 | 2200 | 14 |
| 284 | 20250306 | 142200 | 1913494014 | 2195 | 2195 | 2195 | 2195 | 707 |
| 285 | 20250306 | 142100 | 1911942149 | 2195 | 2195 | 2195 | 2195 | 62 |
| 286 | 20250306 | 142000 | 1911806059 | 2190 | 2190 | 2190 | 2190 | 1297 |
| 287 | 20250306 | 141900 | 1908965629 | 2190 | 2190 | 2195 | 2185 | 2355 |
| 288 | 20250306 | 141800 | 1903806154 | 2185 | 2185 | 2185 | 2185 | 78 |
| 289 | 20250306 | 141700 | 1903635724 | 2185 | 2190 | 2195 | 2185 | 733 |
| 290 | 20250306 | 141600 | 1902032094 | 2195 | 2195 | 2195 | 2195 | 24 |
| 291 | 20250306 | 141500 | 1901979414 | 2195 | 2195 | 2195 | 2195 | 44 |
| 292 | 20250306 | 141400 | 1901882834 | 2195 | 2200 | 2200 | 2195 | 586 |
| 293 | 20250306 | 141300 | 1900596504 | 2200 | 2200 | 2200 | 2200 | 24 |
| 294 | 20250306 | 141200 | 1900543704 | 2200 | 2205 | 2205 | 2200 | 54 |
| 295 | 20250306 | 141100 | 1900424899 | 2195 | 2205 | 2205 | 2195 | 311 |
| 296 | 20250306 | 141000 | 1899741559 | 2205 | 2210 | 2210 | 2205 | 26 |
| 297 | 20250306 | 140900 | 1899684109 | 2210 | 2210 | 2210 | 2210 | 44 |
| 298 | 20250306 | 140800 | 1899586869 | 2210 | 2210 | 2210 | 2210 | 24 |
| 299 | 20250306 | 140700 | 1899533829 | 2210 | 2210 | 2210 | 2210 | 40 |
| 300 | 20250306 | 140600 | 1899445429 | 2210 | 2210 | 2210 | 2210 | 650 |
| 301 | 20250306 | 140500 | 1898008929 | 2210 | 2205 | 2210 | 2205 | 29 |
| 302 | 20250306 | 140400 | 1897944959 | 2205 | 2205 | 2205 | 2205 | 25 |
| 303 | 20250306 | 140300 | 1897889834 | 2205 | 2205 | 2205 | 2205 | 626 |
| 304 | 20250306 | 140200 | 1896509504 | 2200 | 2200 | 2200 | 2200 | 500 |
| 305 | 20250306 | 140100 | 1895409504 | 2200 | 2200 | 2200 | 2200 | 454 |
| 306 | 20250306 | 140000 | 1894410704 | 2200 | 2200 | 2200 | 2200 | 0 |
| 307 | 20250306 | 135900 | 1894410704 | 2200 | 2200 | 2200 | 2200 | 3 |
| 308 | 20250306 | 135800 | 1894404104 | 2200 | 2190 | 2200 | 2185 | 1836 |
| 309 | 20250306 | 135700 | 1890377369 | 2190 | 2195 | 2195 | 2190 | 273 |
| 310 | 20250306 | 135600 | 1889779484 | 2195 | 2195 | 2195 | 2195 | 1501 |
| 311 | 20250306 | 135500 | 1886484789 | 2195 | 2195 | 2195 | 2195 | 32 |
| 312 | 20250306 | 135400 | 1886414549 | 2195 | 2200 | 2200 | 2195 | 1202 |
| 313 | 20250306 | 135300 | 1883776149 | 2200 | 2200 | 2200 | 2200 | 4 |
| 314 | 20250306 | 135200 | 1883767349 | 2200 | 2205 | 2205 | 2200 | 527 |
| 315 | 20250306 | 135100 | 1882607939 | 2205 | 2205 | 2205 | 2205 | 392 |
| 316 | 20250306 | 135000 | 1881743579 | 2205 | 2205 | 2205 | 2205 | 1 |
| 317 | 20250306 | 134900 | 1881741374 | 2200 | 2205 | 2205 | 2200 | 108 |
| 318 | 20250306 | 134800 | 1881503739 | 2205 | 2205 | 2205 | 2205 | 2 |
| 319 | 20250306 | 134700 | 1881499329 | 2205 | 2200 | 2205 | 2200 | 47 |
| 320 | 20250306 | 134600 | 1881395919 | 2200 | 2200 | 2200 | 2200 | 94 |
| 321 | 20250306 | 134500 | 1881189119 | 2200 | 2205 | 2205 | 2200 | 86 |
| 322 | 20250306 | 134400 | 1880999909 | 2205 | 2205 | 2205 | 2205 | 19 |
| 323 | 20250306 | 134300 | 1880958014 | 2200 | 2205 | 2205 | 2200 | 3051 |
| 324 | 20250306 | 134200 | 1874243409 | 2205 | 2205 | 2205 | 2205 | 0 |
| 325 | 20250306 | 134100 | 1874243409 | 2205 | 2205 | 2205 | 2205 | 600 |
| 326 | 20250306 | 134000 | 1872920409 | 2205 | 2205 | 2205 | 2205 | 0 |
| 327 | 20250306 | 133900 | 1872920409 | 2205 | 2205 | 2205 | 2205 | 219 |
| 328 | 20250306 | 133800 | 1872437514 | 2205 | 2205 | 2205 | 2205 | 5 |
| 329 | 20250306 | 133700 | 1872426489 | 2205 | 2200 | 2205 | 2200 | 113 |
| 330 | 20250306 | 133600 | 1872177879 | 2200 | 2205 | 2205 | 2200 | 1634 |
| 331 | 20250306 | 133500 | 1868583069 | 2205 | 2205 | 2205 | 2205 | 24 |
| 332 | 20250306 | 133400 | 1868530149 | 2205 | 2205 | 2205 | 2205 | 10 |
| 333 | 20250306 | 133300 | 1868508099 | 2205 | 2205 | 2205 | 2205 | 0 |
| 334 | 20250306 | 133200 | 1868508099 | 2205 | 2205 | 2205 | 2205 | 1378 |
| 335 | 20250306 | 133100 | 1865469609 | 2205 | 2210 | 2210 | 2205 | 99 |
| 336 | 20250306 | 133000 | 1865251309 | 2210 | 2210 | 2210 | 2210 | 5 |
| 337 | 20250306 | 132900 | 1865240259 | 2215 | 2215 | 2215 | 2215 | 1 |
| 338 | 20250306 | 132800 | 1865238044 | 2215 | 2215 | 2215 | 2215 | 0 |
| 339 | 20250306 | 132700 | 1865238044 | 2215 | 2215 | 2215 | 2210 | 1163 |
| 340 | 20250306 | 132600 | 1862667114 | 2220 | 2215 | 2220 | 2215 | 1241 |
| 341 | 20250306 | 132500 | 1859913949 | 2215 | 2220 | 2220 | 2215 | 612 |
| 342 | 20250306 | 132400 | 1858556819 | 2220 | 2220 | 2220 | 2220 | 50 |
| 343 | 20250306 | 132300 | 1858445819 | 2220 | 2220 | 2220 | 2220 | 550 |
| 344 | 20250306 | 132200 | 1857224819 | 2220 | 2220 | 2220 | 2220 | 0 |
| 345 | 20250306 | 132100 | 1857224819 | 2220 | 2220 | 2220 | 2220 | 0 |
| 346 | 20250306 | 132000 | 1857224819 | 2220 | 2220 | 2220 | 2220 | 150 |
| 347 | 20250306 | 131900 | 1856891819 | 2220 | 2220 | 2220 | 2220 | 2 |
| 348 | 20250306 | 131800 | 1856887379 | 2210 | 2210 | 2220 | 2210 | 3733 |
| 349 | 20250306 | 131700 | 1848618529 | 2210 | 2210 | 2210 | 2210 | 999 |
| 350 | 20250306 | 131600 | 1846410739 | 2210 | 2205 | 2210 | 2205 | 1096 |
| 351 | 20250306 | 131500 | 1843994049 | 2205 | 2205 | 2205 | 2205 | 1124 |
| 352 | 20250306 | 131400 | 1841515629 | 2210 | 2205 | 2210 | 2205 | 867 |
| 353 | 20250306 | 131300 | 1839599894 | 2205 | 2205 | 2205 | 2205 | 943 |
| 354 | 20250306 | 131200 | 1837520579 | 2205 | 2210 | 2210 | 2205 | 415 |
| 355 | 20250306 | 131100 | 1836605499 | 2205 | 2205 | 2205 | 2205 | 0 |
| 356 | 20250306 | 131000 | 1836605499 | 2205 | 2205 | 2205 | 2205 | 199 |
| 357 | 20250306 | 130900 | 1836166704 | 2210 | 2210 | 2210 | 2210 | 0 |
| 358 | 20250306 | 130800 | 1836166704 | 2210 | 2210 | 2210 | 2210 | 1 |
| 359 | 20250306 | 130700 | 1836164494 | 2210 | 2210 | 2210 | 2210 | 100 |
| 360 | 20250306 | 130600 | 1835943494 | 2210 | 2205 | 2210 | 2205 | 6 |
| 361 | 20250306 | 130500 | 1835930239 | 2210 | 2210 | 2210 | 2210 | 10 |
| 362 | 20250306 | 130400 | 1835908139 | 2210 | 2210 | 2210 | 2210 | 0 |
| 363 | 20250306 | 130300 | 1835908139 | 2210 | 2210 | 2210 | 2210 | 2 |
| 364 | 20250306 | 130200 | 1835903719 | 2210 | 2215 | 2215 | 2210 | 1767 |
| 365 | 20250306 | 130100 | 1831994149 | 2215 | 2215 | 2215 | 2215 | 22 |
| 366 | 20250306 | 130000 | 1831945419 | 2210 | 2210 | 2210 | 2210 | 0 |
| 367 | 20250306 | 125900 | 1831945419 | 2210 | 2210 | 2215 | 2210 | 1314 |
| 368 | 20250306 | 125800 | 1829036674 | 2210 | 2190 | 2210 | 2190 | 19227 |
| 369 | 20250306 | 125700 | 1786703654 | 2190 | 2190 | 2190 | 2190 | 118 |
| 370 | 20250306 | 125600 | 1786445234 | 2190 | 2190 | 2190 | 2190 | 4 |
| 371 | 20250306 | 125500 | 1786436474 | 2185 | 2185 | 2185 | 2185 | 50 |
| 372 | 20250306 | 125400 | 1786327224 | 2185 | 2185 | 2185 | 2185 | 507 |
| 373 | 20250306 | 125300 | 1785219429 | 2190 | 2180 | 2190 | 2180 | 12 |
| 374 | 20250306 | 125200 | 1785193259 | 2175 | 2175 | 2175 | 2175 | 1 |
| 375 | 20250306 | 125100 | 1785191084 | 2175 | 2175 | 2175 | 2175 | 202 |
| 376 | 20250306 | 125000 | 1784751734 | 2175 | 2175 | 2175 | 2175 | 0 |
| 377 | 20250306 | 124900 | 1784751734 | 2175 | 2180 | 2180 | 2175 | 343 |
| 378 | 20250306 | 124800 | 1784004019 | 2180 | 2180 | 2180 | 2180 | 5 |
| 379 | 20250306 | 124700 | 1783993119 | 2180 | 2175 | 2180 | 2175 | 40 |
| 380 | 20250306 | 124600 | 1783905929 | 2175 | 2185 | 2185 | 2175 | 482 |
| 381 | 20250306 | 124500 | 1782857299 | 2185 | 2185 | 2185 | 2185 | 108 |
| 382 | 20250306 | 124400 | 1782621319 | 2185 | 2185 | 2185 | 2185 | 68 |
| 383 | 20250306 | 124300 | 1782472739 | 2180 | 2180 | 2180 | 2180 | 699 |
| 384 | 20250306 | 124200 | 1780948919 | 2180 | 2170 | 2180 | 2170 | 71 |
| 385 | 20250306 | 124100 | 1780794169 | 2180 | 2170 | 2180 | 2170 | 3 |
| 386 | 20250306 | 124000 | 1780787649 | 2165 | 2180 | 2180 | 2165 | 3700 |
| 387 | 20250306 | 123900 | 1772743614 | 2185 | 2185 | 2185 | 2185 | 0 |
| 388 | 20250306 | 123800 | 1772743614 | 2185 | 2185 | 2185 | 2185 | 0 |
| 389 | 20250306 | 123700 | 1772743614 | 2185 | 2185 | 2185 | 2185 | 116 |
| 390 | 20250306 | 123600 | 1772490154 | 2185 | 2185 | 2185 | 2185 | 6 |
| 391 | 20250306 | 123500 | 1772477044 | 2185 | 2185 | 2185 | 2185 | 0 |
| 392 | 20250306 | 123400 | 1772477044 | 2185 | 2185 | 2185 | 2185 | 100 |
| 393 | 20250306 | 123300 | 1772258544 | 2185 | 2180 | 2185 | 2180 | 3260 |
| 394 | 20250306 | 123200 | 1765150664 | 2180 | 2180 | 2180 | 2180 | 0 |
| 395 | 20250306 | 123100 | 1765150664 | 2180 | 2180 | 2180 | 2180 | 1000 |
| 396 | 20250306 | 123000 | 1762970664 | 2180 | 2180 | 2180 | 2180 | 101 |
| 397 | 20250306 | 122900 | 1762750484 | 2190 | 2190 | 2190 | 2190 | 917 |
| 398 | 20250306 | 122800 | 1760742254 | 2180 | 2180 | 2180 | 2180 | 0 |
| 399 | 20250306 | 122700 | 1760742254 | 2180 | 2185 | 2185 | 2180 | 1379 |
| 400 | 20250306 | 122600 | 1757729674 | 2190 | 2190 | 2190 | 2190 | 155 |
| 401 | 20250306 | 122500 | 1757390224 | 2190 | 2190 | 2190 | 2190 | 1085 |
| 402 | 20250306 | 122400 | 1755014074 | 2190 | 2187 | 2190 | 2187 | 500 |
| 403 | 20250306 | 122300 | 1753920571 | 2187 | 2187 | 2187 | 2187 | 1 |
| 404 | 20250306 | 122200 | 1753918384 | 2185 | 2185 | 2185 | 2185 | 0 |
| 405 | 20250306 | 122100 | 1753918384 | 2185 | 2185 | 2185 | 2185 | 2909 |
| 406 | 20250306 | 122000 | 1747562219 | 2190 | 2190 | 2190 | 2190 | 0 |
| 407 | 20250306 | 121900 | 1747562219 | 2190 | 2190 | 2190 | 2190 | 0 |
| 408 | 20250306 | 121800 | 1747562219 | 2190 | 2190 | 2190 | 2190 | 400 |
| 409 | 20250306 | 121700 | 1746686219 | 2185 | 2185 | 2185 | 2185 | 136 |
| 410 | 20250306 | 121600 | 1746389059 | 2185 | 2185 | 2185 | 2185 | 59 |
| 411 | 20250306 | 121500 | 1746260144 | 2190 | 2185 | 2190 | 2185 | 198 |
| 412 | 20250306 | 121400 | 1745826734 | 2185 | 2185 | 2185 | 2185 | 627 |
| 413 | 20250306 | 121300 | 1744456739 | 2190 | 2190 | 2190 | 2190 | 0 |
| 414 | 20250306 | 121200 | 1744456739 | 2190 | 2190 | 2190 | 2190 | 0 |
| 415 | 20250306 | 121100 | 1744456739 | 2190 | 2195 | 2195 | 2190 | 456 |
| 416 | 20250306 | 121000 | 1743456964 | 2195 | 2190 | 2195 | 2190 | 274 |
| 417 | 20250306 | 120900 | 1742856899 | 2185 | 2185 | 2185 | 2185 | 0 |
| 418 | 20250306 | 120800 | 1742856899 | 2185 | 2195 | 2195 | 2185 | 324 |
| 419 | 20250306 | 120700 | 1742146959 | 2195 | 2195 | 2195 | 2195 | 0 |
| 420 | 20250306 | 120600 | 1742146959 | 2195 | 2190 | 2195 | 2190 | 976 |
| 421 | 20250306 | 120500 | 1740009444 | 2190 | 2190 | 2190 | 2190 | 0 |
| 422 | 20250306 | 120400 | 1740009444 | 2190 | 2185 | 2190 | 2185 | 1001 |
| 423 | 20250306 | 120300 | 1737817259 | 2185 | 2185 | 2185 | 2185 | 50 |
| 424 | 20250306 | 120200 | 1737708009 | 2185 | 2185 | 2185 | 2185 | 50 |
| 425 | 20250306 | 120100 | 1737598759 | 2185 | 2190 | 2190 | 2185 | 1958 |
| 426 | 20250306 | 120000 | 1733318029 | 2190 | 2190 | 2190 | 2190 | 0 |
| 427 | 20250306 | 115900 | 1733318029 | 2190 | 2190 | 2190 | 2190 | 827 |
| 428 | 20250306 | 115800 | 1731506899 | 2195 | 2195 | 2195 | 2195 | 172 |
| 429 | 20250306 | 115700 | 1731129359 | 2195 | 2195 | 2195 | 2195 | 2 |
| 430 | 20250306 | 115600 | 1731124969 | 2195 | 2190 | 2195 | 2185 | 838 |
| 431 | 20250306 | 115500 | 1729290459 | 2185 | 2185 | 2185 | 2185 | 622 |
| 432 | 20250306 | 115400 | 1727931389 | 2185 | 2185 | 2185 | 2185 | 4 |
| 433 | 20250306 | 115300 | 1727922649 | 2185 | 2180 | 2185 | 2180 | 394 |
| 434 | 20250306 | 115200 | 1727062259 | 2180 | 2180 | 2180 | 2180 | 547 |
| 435 | 20250306 | 115100 | 1725869799 | 2180 | 2180 | 2180 | 2180 | 1 |
| 436 | 20250306 | 115000 | 1725867619 | 2175 | 2170 | 2175 | 2170 | 641 |
| 437 | 20250306 | 114900 | 1724476524 | 2175 | 2185 | 2185 | 2175 | 3966 |
| 438 | 20250306 | 114800 | 1715842524 | 2190 | 2180 | 2190 | 2180 | 1338 |
| 439 | 20250306 | 114700 | 1712916314 | 2180 | 2180 | 2180 | 2180 | 1320 |
| 440 | 20250306 | 114600 | 1710038714 | 2175 | 2175 | 2175 | 2175 | 864 |
| 441 | 20250306 | 114500 | 1708159514 | 2175 | 2170 | 2175 | 2170 | 1720 |
| 442 | 20250306 | 114400 | 1704422959 | 2165 | 2165 | 2165 | 2165 | 107 |
| 443 | 20250306 | 114300 | 1704191304 | 2165 | 2165 | 2165 | 2165 | 3 |
| 444 | 20250306 | 114200 | 1704184809 | 2160 | 2170 | 2170 | 2160 | 11 |
| 445 | 20250306 | 114100 | 1704161039 | 2160 | 2170 | 2170 | 2160 | 2 |
| 446 | 20250306 | 114000 | 1704156709 | 2165 | 2165 | 2165 | 2165 | 0 |
| 447 | 20250306 | 113900 | 1704156709 | 2165 | 2165 | 2165 | 2165 | 0 |
| 448 | 20250306 | 113800 | 1704156709 | 2165 | 2170 | 2170 | 2150 | 2860 |
| 449 | 20250306 | 113700 | 1697981819 | 2175 | 2170 | 2175 | 2170 | 1146 |
| 450 | 20250306 | 113600 | 1695494979 | 2170 | 2170 | 2170 | 2170 | 862 |
| 451 | 20250306 | 113500 | 1693624439 | 2170 | 2170 | 2170 | 2170 | 407 |
| 452 | 20250306 | 113400 | 1692741249 | 2170 | 2170 | 2170 | 2170 | 926 |
| 453 | 20250306 | 113300 | 1690731829 | 2165 | 2160 | 2165 | 2160 | 1518 |
| 454 | 20250306 | 113200 | 1687445364 | 2160 | 2160 | 2160 | 2160 | 57 |
| 455 | 20250306 | 113100 | 1687322244 | 2165 | 2160 | 2165 | 2160 | 339 |
| 456 | 20250306 | 113000 | 1686589324 | 2155 | 2155 | 2155 | 2155 | 117 |
| 457 | 20250306 | 112900 | 1686337189 | 2155 | 2160 | 2160 | 2155 | 1481 |
| 458 | 20250306 | 112800 | 1683144884 | 2155 | 2155 | 2165 | 2155 | 481 |
| 459 | 20250306 | 112700 | 1682106319 | 2155 | 2170 | 2170 | 2155 | 5898 |
| 460 | 20250306 | 112600 | 1669355039 | 2170 | 2170 | 2170 | 2170 | 2007 |
| 461 | 20250306 | 112500 | 1664999849 | 2175 | 2165 | 2175 | 2165 | 1170 |
| 462 | 20250306 | 112400 | 1662465319 | 2170 | 2175 | 2175 | 2165 | 1701 |
| 463 | 20250306 | 112300 | 1658777484 | 2175 | 2170 | 2175 | 2170 | 42 |
| 464 | 20250306 | 112200 | 1658686334 | 2165 | 2175 | 2175 | 2165 | 270 |
| 465 | 20250306 | 112100 | 1658100349 | 2175 | 2175 | 2180 | 2175 | 1485 |
| 466 | 20250306 | 112000 | 1654870464 | 2175 | 2175 | 2175 | 2175 | 6 |
| 467 | 20250306 | 111900 | 1654857414 | 2175 | 2175 | 2175 | 2175 | 468 |
| 468 | 20250306 | 111800 | 1653839514 | 2175 | 2170 | 2175 | 2170 | 913 |
| 469 | 20250306 | 111700 | 1651858294 | 2170 | 2170 | 2170 | 2170 | 181 |
| 470 | 20250306 | 111600 | 1651465524 | 2170 | 2170 | 2170 | 2170 | 0 |
| 471 | 20250306 | 111500 | 1651465524 | 2170 | 2170 | 2175 | 2170 | 187 |
| 472 | 20250306 | 111400 | 1651059724 | 2175 | 2175 | 2175 | 2175 | 9 |
| 473 | 20250306 | 111300 | 1651040149 | 2180 | 2180 | 2180 | 2180 | 0 |
| 474 | 20250306 | 111200 | 1651040149 | 2180 | 2180 | 2180 | 2180 | 2 |
| 475 | 20250306 | 111100 | 1651035789 | 2165 | 2170 | 2175 | 2165 | 561 |
| 476 | 20250306 | 111000 | 1649817424 | 2180 | 2180 | 2180 | 2180 | 0 |
| 477 | 20250306 | 110900 | 1649817424 | 2180 | 2170 | 2180 | 2170 | 152 |
| 478 | 20250306 | 110800 | 1649487564 | 2170 | 2180 | 2180 | 2170 | 1382 |
| 479 | 20250306 | 110700 | 1646485464 | 2180 | 2185 | 2185 | 2180 | 2612 |
| 480 | 20250306 | 110600 | 1640790899 | 2185 | 2195 | 2195 | 2185 | 953 |
| 481 | 20250306 | 110500 | 1638708494 | 2197 | 2197 | 2197 | 2197 | 300 |
| 482 | 20250306 | 110400 | 1638049394 | 2200 | 2200 | 2200 | 2200 | 949 |
| 483 | 20250306 | 110300 | 1635961594 | 2197 | 2200 | 2200 | 2197 | 933 |
| 484 | 20250306 | 110200 | 1633910959 | 2200 | 2190 | 2200 | 2190 | 467 |
| 485 | 20250306 | 110100 | 1632886845 | 2190 | 2185 | 2190 | 2185 | 1617 |
| 486 | 20250306 | 110000 | 1629348150 | 2180 | 2180 | 2180 | 2180 | 0 |
| 487 | 20250306 | 105900 | 1629348150 | 2180 | 2185 | 2185 | 2180 | 133 |
| 488 | 20250306 | 105800 | 1629057945 | 2185 | 2190 | 2190 | 2185 | 92 |
| 489 | 20250306 | 105700 | 1628856710 | 2195 | 2195 | 2195 | 2190 | 1043 |
| 490 | 20250306 | 105600 | 1626567775 | 2205 | 2205 | 2205 | 2205 | 154 |
| 491 | 20250306 | 105500 | 1626228205 | 2205 | 2195 | 2205 | 2190 | 4735 |
| 492 | 20250306 | 105400 | 1615820775 | 2190 | 2190 | 2190 | 2190 | 747 |
| 493 | 20250306 | 105300 | 1614184845 | 2195 | 2190 | 2195 | 2190 | 106 |
| 494 | 20250306 | 105200 | 1613952695 | 2195 | 2185 | 2195 | 2185 | 3750 |
| 495 | 20250306 | 105100 | 1605745665 | 2185 | 2185 | 2185 | 2185 | 799 |
| 496 | 20250306 | 105000 | 1603999850 | 2185 | 2185 | 2185 | 2185 | 200 |
| 497 | 20250306 | 104900 | 1603562850 | 2190 | 2190 | 2190 | 2185 | 5125 |
| 498 | 20250306 | 104800 | 1592356495 | 2190 | 2190 | 2195 | 2190 | 431 |
| 499 | 20250306 | 104700 | 1591411605 | 2190 | 2190 | 2190 | 2190 | 2302 |
| 500 | 20250306 | 104600 | 1586370225 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 501 | 20250306 | 104500 | 1584185225 | 2190 | 2190 | 2190 | 2185 | 1509 |
| 502 | 20250306 | 104400 | 1580880990 | 2195 | 2195 | 2195 | 2180 | 1105 |
| 503 | 20250306 | 104300 | 1578472020 | 2190 | 2195 | 2195 | 2190 | 38 |
| 504 | 20250306 | 104200 | 1578388775 | 2190 | 2190 | 2190 | 2190 | 1000 |
| 505 | 20250306 | 104100 | 1576198775 | 2190 | 2185 | 2190 | 2185 | 1121 |
| 506 | 20250306 | 104000 | 1573747595 | 2185 | 2190 | 2190 | 2185 | 473 |
| 507 | 20250306 | 103900 | 1572711775 | 2175 | 2185 | 2185 | 2160 | 7418 |
| 508 | 20250306 | 103800 | 1556604800 | 2185 | 2175 | 2185 | 2175 | 758 |
| 509 | 20250306 | 103700 | 1554951280 | 2160 | 2160 | 2160 | 2160 | 283 |
| 510 | 20250306 | 103600 | 1554340000 | 2160 | 2160 | 2175 | 2160 | 9421 |
| 511 | 20250306 | 103500 | 1533877129 | 2155 | 2155 | 2155 | 2155 | 0 |
| 512 | 20250306 | 103400 | 1533877129 | 2155 | 2155 | 2155 | 2155 | 1001 |
| 513 | 20250306 | 103300 | 1531719974 | 2155 | 2155 | 2155 | 2155 | 2816 |
| 514 | 20250306 | 103200 | 1525651494 | 2155 | 2165 | 2165 | 2155 | 2089 |
| 515 | 20250306 | 103100 | 1521143394 | 2165 | 2165 | 2165 | 2165 | 71 |
| 516 | 20250306 | 103000 | 1520989679 | 2165 | 2165 | 2170 | 2160 | 34 |
| 517 | 20250306 | 102900 | 1520916164 | 2155 | 2165 | 2167 | 2155 | 1712 |
| 518 | 20250306 | 102800 | 1517213998 | 2165 | 2160 | 2165 | 2160 | 1154 |
| 519 | 20250306 | 102700 | 1514718358 | 2160 | 2160 | 2160 | 2160 | 1033 |
| 520 | 20250306 | 102600 | 1512487078 | 2155 | 2150 | 2155 | 2145 | 5065 |
| 521 | 20250306 | 102500 | 1501598493 | 2150 | 2165 | 2165 | 2150 | 8073 |
| 522 | 20250306 | 102400 | 1484183178 | 2165 | 2162 | 2167 | 2162 | 2318 |
| 523 | 20250306 | 102300 | 1479164766 | 2165 | 2180 | 2180 | 2160 | 19619 |
| 524 | 20250306 | 102200 | 1436548954 | 2190 | 2195 | 2200 | 2185 | 5247 |
| 525 | 20250306 | 102100 | 1425074374 | 2195 | 2200 | 2200 | 2190 | 3115 |
| 526 | 20250306 | 102000 | 1418241074 | 2205 | 2200 | 2205 | 2200 | 1030 |
| 527 | 20250306 | 101900 | 1415973534 | 2195 | 2195 | 2195 | 2195 | 3760 |
| 528 | 20250306 | 101800 | 1407720334 | 2195 | 2185 | 2195 | 2185 | 1819 |
| 529 | 20250306 | 101700 | 1403742229 | 2195 | 2195 | 2195 | 2185 | 7350 |
| 530 | 20250306 | 101600 | 1387649079 | 2190 | 2205 | 2205 | 2190 | 19807 |
| 531 | 20250306 | 101500 | 1344090419 | 2205 | 2210 | 2210 | 2205 | 1514 |
| 532 | 20250306 | 101400 | 1340744494 | 2215 | 2220 | 2225 | 2210 | 1768 |
| 533 | 20250306 | 101300 | 1336828504 | 2215 | 2220 | 2220 | 2210 | 4332 |
| 534 | 20250306 | 101200 | 1327239039 | 2220 | 2220 | 2220 | 2220 | 1002 |
| 535 | 20250306 | 101100 | 1325014599 | 2220 | 2220 | 2220 | 2220 | 1214 |
| 536 | 20250306 | 101000 | 1322319519 | 2220 | 2225 | 2225 | 2220 | 76 |
| 537 | 20250306 | 100900 | 1322150549 | 2225 | 2225 | 2225 | 2225 | 189 |
| 538 | 20250306 | 100800 | 1321730024 | 2235 | 2235 | 2235 | 2235 | 2 |
| 539 | 20250306 | 100700 | 1321725554 | 2235 | 2225 | 2235 | 2225 | 5313 |
| 540 | 20250306 | 100600 | 1309903474 | 2230 | 2230 | 2230 | 2230 | 930 |
| 541 | 20250306 | 100500 | 1307829574 | 2230 | 2230 | 2230 | 2225 | 326 |
| 542 | 20250306 | 100400 | 1307103094 | 2225 | 2230 | 2230 | 2225 | 16 |
| 543 | 20250306 | 100300 | 1307067424 | 2225 | 2235 | 2235 | 2225 | 772 |
| 544 | 20250306 | 100200 | 1305346059 | 2235 | 2235 | 2235 | 2235 | 2 |
| 545 | 20250306 | 100100 | 1305341589 | 2230 | 2225 | 2235 | 2225 | 502 |
| 546 | 20250306 | 100000 | 1304222624 | 2240 | 2230 | 2240 | 2230 | 103 |
| 547 | 20250306 | 095900 | 1303992924 | 2235 | 2225 | 2235 | 2225 | 4083 |
| 548 | 20250306 | 095800 | 1294867619 | 2235 | 2225 | 2235 | 2225 | 306 |
| 549 | 20250306 | 095700 | 1294186754 | 2225 | 2225 | 2235 | 2225 | 2367 |
| 550 | 20250306 | 095600 | 1288915829 | 2225 | 2220 | 2230 | 2220 | 1897 |
| 551 | 20250306 | 095500 | 1284704004 | 2220 | 2225 | 2230 | 2220 | 7905 |
| 552 | 20250306 | 095400 | 1267140664 | 2230 | 2225 | 2230 | 2225 | 153 |
| 553 | 20250306 | 095300 | 1266800219 | 2225 | 2230 | 2230 | 2225 | 2415 |
| 554 | 20250306 | 095200 | 1261418214 | 2230 | 2225 | 2235 | 2225 | 365 |
| 555 | 20250306 | 095100 | 1260604599 | 2225 | 2245 | 2245 | 2225 | 4069 |
| 556 | 20250306 | 095000 | 1251546389 | 2245 | 2230 | 2245 | 2225 | 12783 |
| 557 | 20250306 | 094900 | 1222862099 | 2230 | 2235 | 2235 | 2230 | 2167 |
| 558 | 20250306 | 094800 | 1218027894 | 2235 | 2230 | 2245 | 2230 | 5778 |
| 559 | 20250306 | 094700 | 1205127334 | 2245 | 2240 | 2245 | 2240 | 4988 |
| 560 | 20250306 | 094600 | 1193954209 | 2240 | 2240 | 2240 | 2240 | 8835 |
| 561 | 20250306 | 094500 | 1174163809 | 2240 | 2230 | 2240 | 2230 | 8372 |
| 562 | 20250306 | 094400 | 1155425914 | 2240 | 2220 | 2240 | 2220 | 3220 |
| 563 | 20250306 | 094300 | 1148259454 | 2225 | 2230 | 2240 | 2220 | 5193 |
| 564 | 20250306 | 094200 | 1136687224 | 2230 | 2230 | 2230 | 2220 | 6367 |
| 565 | 20250306 | 094100 | 1122542384 | 2220 | 2205 | 2235 | 2200 | 15717 |
| 566 | 20250306 | 094000 | 1087810724 | 2200 | 2205 | 2215 | 2200 | 13816 |
| 567 | 20250306 | 093900 | 1057400354 | 2210 | 2220 | 2220 | 2205 | 7412 |
| 568 | 20250306 | 093800 | 1041003549 | 2215 | 2230 | 2230 | 2205 | 14669 |
| 569 | 20250306 | 093700 | 1008499869 | 2225 | 2235 | 2240 | 2225 | 5630 |
| 570 | 20250306 | 093600 | 995950054 | 2235 | 2245 | 2245 | 2230 | 3790 |
| 571 | 20250306 | 093500 | 987474994 | 2240 | 2242 | 2242 | 2235 | 6794 |
| 572 | 20250306 | 093400 | 972255734 | 2240 | 2250 | 2250 | 2240 | 7810 |
| 573 | 20250306 | 093300 | 954729644 | 2250 | 2260 | 2260 | 2250 | 4383 |
| 574 | 20250306 | 093200 | 944838119 | 2265 | 2265 | 2270 | 2260 | 4813 |
| 575 | 20250306 | 093100 | 933926819 | 2270 | 2280 | 2285 | 2260 | 6563 |
| 576 | 20250306 | 093000 | 919045069 | 2285 | 2285 | 2290 | 2275 | 3607 |
| 577 | 20250306 | 092900 | 910824179 | 2290 | 2295 | 2295 | 2280 | 4255 |
| 578 | 20250306 | 092800 | 901101049 | 2295 | 2290 | 2300 | 2290 | 16132 |
| 579 | 20250306 | 092700 | 864083799 | 2290 | 2290 | 2295 | 2270 | 13893 |
| 580 | 20250306 | 092600 | 832291669 | 2290 | 2270 | 2290 | 2265 | 13769 |
| 581 | 20250306 | 092500 | 800880439 | 2270 | 2285 | 2295 | 2270 | 19638 |
| 582 | 20250306 | 092400 | 756010854 | 2290 | 2300 | 2300 | 2285 | 11354 |
| 583 | 20250306 | 092300 | 729935824 | 2300 | 2255 | 2300 | 2255 | 20388 |
| 584 | 20250306 | 092200 | 683460470 | 2255 | 2265 | 2270 | 2250 | 7759 |
| 585 | 20250306 | 092100 | 665914131 | 2270 | 2250 | 2275 | 2245 | 16502 |
| 586 | 20250306 | 092000 | 628655641 | 2260 | 2275 | 2275 | 2245 | 26456 |
| 587 | 20250306 | 091900 | 568842871 | 2270 | 2290 | 2295 | 2270 | 23316 |
| 588 | 20250306 | 091800 | 515690161 | 2295 | 2265 | 2305 | 2255 | 47820 |
| 589 | 20250306 | 091700 | 406635846 | 2265 | 2260 | 2270 | 2255 | 19554 |
| 590 | 20250306 | 091600 | 362377585 | 2270 | 2230 | 2275 | 2230 | 40714 |
| 591 | 20250306 | 091500 | 270513400 | 2230 | 2240 | 2240 | 2230 | 6349 |
| 592 | 20250306 | 091400 | 256333605 | 2240 | 2215 | 2245 | 2215 | 25457 |
| 593 | 20250306 | 091300 | 199535595 | 2215 | 2210 | 2220 | 2190 | 14207 |
| 594 | 20250306 | 091200 | 168172255 | 2190 | 2190 | 2210 | 2190 | 23744 |
| 595 | 20250306 | 091100 | 115953575 | 2195 | 2180 | 2195 | 2180 | 6820 |
| 596 | 20250306 | 091000 | 101028535 | 2175 | 2185 | 2185 | 2175 | 54 |
| 597 | 20250306 | 090900 | 100910850 | 2185 | 2190 | 2195 | 2180 | 4667 |
| 598 | 20250306 | 090800 | 90694420 | 2190 | 2200 | 2200 | 2185 | 2545 |
| 599 | 20250306 | 090700 | 85110510 | 2190 | 2175 | 2200 | 2155 | 13970 |
| 600 | 20250306 | 090600 | 54517025 | 2170 | 2150 | 2170 | 2150 | 10288 |
| 601 | 20250306 | 090500 | 32201395 | 2150 | 2165 | 2165 | 2150 | 6484 |
| 602 | 20250306 | 090400 | 18203485 | 2165 | 2160 | 2175 | 2145 | 3086 |
| 603 | 20250306 | 090300 | 11525855 | 2155 | 2145 | 2160 | 2145 | 333 |
| 604 | 20250306 | 090200 | 10809150 | 2145 | 2120 | 2155 | 2120 | 3973 |
| 605 | 20250306 | 090100 | 2324325 | 2110 | 2120 | 2120 | 2110 | 225 |
| 606 | 20250306 | 090000 | 1847375 | 2125 | 2130 | 2130 | 2125 | 868 |