30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 191700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 42684 |
| 3 | 20250306 | 191600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 4 | 20250306 | 191500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 5 | 20250306 | 191400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 6 | 20250306 | 191300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 7 | 20250306 | 191200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 8 | 20250306 | 191100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 9 | 20250306 | 191000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 10 | 20250306 | 190900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 11 | 20250306 | 190800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 12 | 20250306 | 190700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 13 | 20250306 | 190600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 14 | 20250306 | 190500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 15 | 20250306 | 190400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 16 | 20250306 | 190300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 17 | 20250306 | 190200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 18 | 20250306 | 190100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 19 | 20250306 | 190000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 20 | 20250306 | 185900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 21 | 20250306 | 185800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 22 | 20250306 | 185700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 23 | 20250306 | 185600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 24 | 20250306 | 185500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 25 | 20250306 | 185400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 26 | 20250306 | 185300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 27 | 20250306 | 185200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 28 | 20250306 | 185100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 29 | 20250306 | 185000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 30 | 20250306 | 184900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 31 | 20250306 | 184800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 32 | 20250306 | 184700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 42684 |
| 33 | 20250306 | 184600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 34 | 20250306 | 184500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 35 | 20250306 | 184400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 36 | 20250306 | 184300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 37 | 20250306 | 184200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 38 | 20250306 | 184100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 39 | 20250306 | 184000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 40 | 20250306 | 183900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 41 | 20250306 | 183800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 42 | 20250306 | 183700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 43 | 20250306 | 183600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 44 | 20250306 | 183500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 45 | 20250306 | 183400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 46 | 20250306 | 183300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 47 | 20250306 | 183200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 48 | 20250306 | 183100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 49 | 20250306 | 183000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 50 | 20250306 | 182900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 51 | 20250306 | 182800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 52 | 20250306 | 182700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 53 | 20250306 | 182600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 54 | 20250306 | 182500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 55 | 20250306 | 182400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 56 | 20250306 | 182300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 57 | 20250306 | 182200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 58 | 20250306 | 182100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 59 | 20250306 | 182000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 60 | 20250306 | 181900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 61 | 20250306 | 181800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 62 | 20250306 | 181700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 42684 |
| 63 | 20250306 | 181600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 64 | 20250306 | 181500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 65 | 20250306 | 181400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 66 | 20250306 | 181300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 67 | 20250306 | 181200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 68 | 20250306 | 181100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 69 | 20250306 | 181000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 70 | 20250306 | 180900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 71 | 20250306 | 180800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 72 | 20250306 | 180700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 73 | 20250306 | 180600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 74 | 20250306 | 180500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 75 | 20250306 | 180400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 76 | 20250306 | 180300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 77 | 20250306 | 180200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 78 | 20250306 | 180100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 79 | 20250306 | 180000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 80 | 20250306 | 175900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 81 | 20250306 | 175800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 82 | 20250306 | 175700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 83 | 20250306 | 175600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 84 | 20250306 | 175500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 85 | 20250306 | 175400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 86 | 20250306 | 175300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 87 | 20250306 | 175200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 88 | 20250306 | 175100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 89 | 20250306 | 175000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 90 | 20250306 | 174900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 91 | 20250306 | 174800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 92 | 20250306 | 174700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 42684 |
| 93 | 20250306 | 174600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 94 | 20250306 | 174500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 95 | 20250306 | 174400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 96 | 20250306 | 174300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 97 | 20250306 | 174200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 98 | 20250306 | 174100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 99 | 20250306 | 174000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 100 | 20250306 | 173900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 101 | 20250306 | 173800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 102 | 20250306 | 173700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 103 | 20250306 | 173600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 104 | 20250306 | 173500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 105 | 20250306 | 173400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 106 | 20250306 | 173300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 107 | 20250306 | 173200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 108 | 20250306 | 173100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 109 | 20250306 | 173000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 110 | 20250306 | 172900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 111 | 20250306 | 172800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 112 | 20250306 | 172700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 113 | 20250306 | 172600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 114 | 20250306 | 172500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 115 | 20250306 | 172400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 116 | 20250306 | 172300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 117 | 20250306 | 172200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 118 | 20250306 | 172100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 119 | 20250306 | 172000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 120 | 20250306 | 171900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 121 | 20250306 | 171800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 122 | 20250306 | 171700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 42684 |
| 123 | 20250306 | 171600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 124 | 20250306 | 171500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 125 | 20250306 | 171400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 126 | 20250306 | 171300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 127 | 20250306 | 171200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 128 | 20250306 | 171100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 129 | 20250306 | 171000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 130 | 20250306 | 170900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 131 | 20250306 | 170800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 132 | 20250306 | 170700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 133 | 20250306 | 170600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 134 | 20250306 | 170500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 135 | 20250306 | 170400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 136 | 20250306 | 170300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 137 | 20250306 | 170200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 138 | 20250306 | 170100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 139 | 20250306 | 170000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 140 | 20250306 | 165900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 141 | 20250306 | 165800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 142 | 20250306 | 165700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 143 | 20250306 | 165600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 144 | 20250306 | 165500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 145 | 20250306 | 165400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 146 | 20250306 | 165300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 147 | 20250306 | 165200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 148 | 20250306 | 165100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 149 | 20250306 | 165000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 150 | 20250306 | 164900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 151 | 20250306 | 164800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 152 | 20250306 | 164700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 42684 |
| 153 | 20250306 | 164600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 154 | 20250306 | 164500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 155 | 20250306 | 164400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 156 | 20250306 | 164300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 157 | 20250306 | 164200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 158 | 20250306 | 164100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 159 | 20250306 | 164000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 160 | 20250306 | 163900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 161 | 20250306 | 163800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 162 | 20250306 | 163700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 163 | 20250306 | 163600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 164 | 20250306 | 163500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 165 | 20250306 | 163400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 166 | 20250306 | 163300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 167 | 20250306 | 163200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 168 | 20250306 | 163100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 169 | 20250306 | 163000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 170 | 20250306 | 162900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 171 | 20250306 | 162800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 172 | 20250306 | 162700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 173 | 20250306 | 162600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 174 | 20250306 | 162500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 175 | 20250306 | 162400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 176 | 20250306 | 162300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 177 | 20250306 | 162200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 178 | 20250306 | 162100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 179 | 20250306 | 162000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 180 | 20250306 | 161900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 181 | 20250306 | 161800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 182 | 20250306 | 161700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 42684 |
| 183 | 20250306 | 161600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 184 | 20250306 | 161500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 185 | 20250306 | 161400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 186 | 20250306 | 161300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 187 | 20250306 | 161200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 188 | 20250306 | 161100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 189 | 20250306 | 161000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 190 | 20250306 | 160900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 191 | 20250306 | 160800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 192 | 20250306 | 160700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 193 | 20250306 | 160600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 194 | 20250306 | 160500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 195 | 20250306 | 160400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 196 | 20250306 | 160300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 197 | 20250306 | 160200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 198 | 20250306 | 160100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 199 | 20250306 | 160000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 200 | 20250306 | 155900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 201 | 20250306 | 155800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 202 | 20250306 | 155700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 203 | 20250306 | 155600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 204 | 20250306 | 155500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 205 | 20250306 | 155400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 206 | 20250306 | 155300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 207 | 20250306 | 155200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 208 | 20250306 | 155100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 209 | 20250306 | 155000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 210 | 20250306 | 154900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 211 | 20250306 | 154800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 212 | 20250306 | 154700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 42684 |
| 213 | 20250306 | 154600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 214 | 20250306 | 154500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 215 | 20250306 | 154400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 216 | 20250306 | 154300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 217 | 20250306 | 154200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 218 | 20250306 | 154100 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 219 | 20250306 | 154000 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 220 | 20250306 | 153900 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 221 | 20250306 | 153800 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 222 | 20250306 | 153700 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 223 | 20250306 | 153600 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 224 | 20250306 | 153500 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 225 | 20250306 | 153400 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 226 | 20250306 | 153300 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 0 |
| 227 | 20250306 | 153200 | 1368901803 | 4050 | 4050 | 4050 | 4050 | 42684 |
| 228 | 20250306 | 153100 | 1196031603 | 3855 | 3855 | 3855 | 3855 | 0 |
| 229 | 20250306 | 153000 | 1196031603 | 3855 | 3855 | 3855 | 3855 | 0 |
| 230 | 20250306 | 152900 | 1196031603 | 3855 | 3855 | 3855 | 3855 | 0 |
| 231 | 20250306 | 152800 | 1196031603 | 3855 | 3855 | 3855 | 3855 | 0 |
| 232 | 20250306 | 152700 | 1196031603 | 3855 | 3855 | 3855 | 3855 | 0 |
| 233 | 20250306 | 152600 | 1196031603 | 3855 | 3855 | 3855 | 3855 | 0 |
| 234 | 20250306 | 152500 | 1196031603 | 3855 | 3855 | 3855 | 3855 | 0 |
| 235 | 20250306 | 152400 | 1196031603 | 3855 | 3855 | 3855 | 3855 | 0 |
| 236 | 20250306 | 152300 | 1196031603 | 3855 | 3855 | 3855 | 3855 | 0 |
| 237 | 20250306 | 152200 | 1196031603 | 3855 | 3855 | 3855 | 3855 | 0 |
| 238 | 20250306 | 152100 | 1196031603 | 3855 | 3855 | 3855 | 3855 | 0 |
| 239 | 20250306 | 152000 | 1196031603 | 3855 | 3855 | 3855 | 3855 | 0 |
| 240 | 20250306 | 151900 | 1196031603 | 3855 | 3845 | 3855 | 3840 | 1026 |
| 241 | 20250306 | 151800 | 1192087163 | 3840 | 3845 | 3845 | 3840 | 927 |
| 242 | 20250306 | 151700 | 1188526093 | 3845 | 3845 | 3850 | 3845 | 2939 |
| 243 | 20250306 | 151600 | 1177225138 | 3845 | 3845 | 3845 | 3845 | 1525 |
| 244 | 20250306 | 151500 | 1171361513 | 3845 | 3845 | 3850 | 3845 | 2354 |
| 245 | 20250306 | 151400 | 1162304793 | 3850 | 3850 | 3850 | 3850 | 3582 |
| 246 | 20250306 | 151300 | 1148514093 | 3850 | 3850 | 3850 | 3850 | 540 |
| 247 | 20250306 | 151200 | 1146435093 | 3850 | 3855 | 3855 | 3850 | 3467 |
| 248 | 20250306 | 151100 | 1133079143 | 3855 | 3850 | 3855 | 3845 | 4323 |
| 249 | 20250306 | 151000 | 1116438303 | 3850 | 3850 | 3850 | 3850 | 982 |
| 250 | 20250306 | 150900 | 1112657603 | 3850 | 3855 | 3860 | 3850 | 2988 |
| 251 | 20250306 | 150800 | 1101138603 | 3855 | 3860 | 3860 | 3855 | 76 |
| 252 | 20250306 | 150700 | 1100845398 | 3860 | 3860 | 3860 | 3860 | 102 |
| 253 | 20250306 | 150600 | 1100451678 | 3855 | 3855 | 3855 | 3855 | 301 |
| 254 | 20250306 | 150500 | 1099291323 | 3855 | 3860 | 3860 | 3855 | 485 |
| 255 | 20250306 | 150400 | 1097419273 | 3865 | 3860 | 3865 | 3860 | 1270 |
| 256 | 20250306 | 150300 | 1092515823 | 3865 | 3860 | 3865 | 3860 | 579 |
| 257 | 20250306 | 150200 | 1090279883 | 3860 | 3855 | 3860 | 3855 | 1517 |
| 258 | 20250306 | 150100 | 1084424273 | 3860 | 3860 | 3860 | 3860 | 321 |
| 259 | 20250306 | 150000 | 1083185213 | 3860 | 3860 | 3880 | 3860 | 1304 |
| 260 | 20250306 | 145900 | 1078150463 | 3860 | 3865 | 3865 | 3860 | 804 |
| 261 | 20250306 | 145800 | 1075045448 | 3865 | 3875 | 3875 | 3865 | 1070 |
| 262 | 20250306 | 145700 | 1070906108 | 3875 | 3865 | 3875 | 3865 | 888 |
| 263 | 20250306 | 145600 | 1067473328 | 3865 | 3865 | 3865 | 3865 | 1336 |
| 264 | 20250306 | 145500 | 1062309688 | 3870 | 3865 | 3870 | 3865 | 376 |
| 265 | 20250306 | 145400 | 1060855338 | 3865 | 3870 | 3870 | 3865 | 334 |
| 266 | 20250306 | 145300 | 1059564008 | 3865 | 3865 | 3865 | 3865 | 0 |
| 267 | 20250306 | 145200 | 1059564008 | 3865 | 3865 | 3865 | 3865 | 14 |
| 268 | 20250306 | 145100 | 1059509898 | 3870 | 3870 | 3870 | 3870 | 0 |
| 269 | 20250306 | 145000 | 1059509898 | 3870 | 3870 | 3870 | 3870 | 0 |
| 270 | 20250306 | 144900 | 1059509898 | 3870 | 3870 | 3870 | 3865 | 473 |
| 271 | 20250306 | 144800 | 1057679888 | 3870 | 3870 | 3870 | 3870 | 1 |
| 272 | 20250306 | 144700 | 1057676018 | 3880 | 3875 | 3880 | 3875 | 771 |
| 273 | 20250306 | 144600 | 1054687388 | 3875 | 3875 | 3875 | 3875 | 200 |
| 274 | 20250306 | 144500 | 1053912388 | 3865 | 3870 | 3870 | 3865 | 3029 |
| 275 | 20250306 | 144400 | 1042197653 | 3870 | 3870 | 3870 | 3870 | 143 |
| 276 | 20250306 | 144300 | 1041644243 | 3875 | 3875 | 3875 | 3875 | 129 |
| 277 | 20250306 | 144200 | 1041144368 | 3870 | 3870 | 3870 | 3870 | 0 |
| 278 | 20250306 | 144100 | 1041144368 | 3870 | 3870 | 3870 | 3870 | 1 |
| 279 | 20250306 | 144000 | 1041140498 | 3875 | 3880 | 3880 | 3875 | 445 |
| 280 | 20250306 | 143900 | 1039416098 | 3875 | 3875 | 3875 | 3875 | 10 |
| 281 | 20250306 | 143800 | 1039377348 | 3870 | 3870 | 3875 | 3870 | 64 |
| 282 | 20250306 | 143700 | 1039129518 | 3880 | 3875 | 3880 | 3875 | 643 |
| 283 | 20250306 | 143600 | 1036635143 | 3875 | 3875 | 3875 | 3875 | 0 |
| 284 | 20250306 | 143500 | 1036635143 | 3875 | 3875 | 3875 | 3875 | 0 |
| 285 | 20250306 | 143400 | 1036635143 | 3875 | 3880 | 3880 | 3875 | 1485 |
| 286 | 20250306 | 143300 | 1030879653 | 3880 | 3880 | 3890 | 3880 | 981 |
| 287 | 20250306 | 143200 | 1027073363 | 3880 | 3880 | 3880 | 3880 | 445 |
| 288 | 20250306 | 143100 | 1025346763 | 3885 | 3885 | 3885 | 3880 | 2279 |
| 289 | 20250306 | 143000 | 1016493958 | 3900 | 3885 | 3900 | 3885 | 224 |
| 290 | 20250306 | 142900 | 1015623703 | 3885 | 3885 | 3885 | 3885 | 0 |
| 291 | 20250306 | 142800 | 1015623703 | 3885 | 3885 | 3885 | 3885 | 48 |
| 292 | 20250306 | 142700 | 1015437223 | 3915 | 3915 | 3915 | 3915 | 0 |
| 293 | 20250306 | 142600 | 1015437223 | 3915 | 3915 | 3915 | 3915 | 1 |
| 294 | 20250306 | 142500 | 1015433308 | 3915 | 3915 | 3915 | 3915 | 2 |
| 295 | 20250306 | 142400 | 1015425478 | 3895 | 3895 | 3915 | 3895 | 65 |
| 296 | 20250306 | 142300 | 1015172083 | 3880 | 3880 | 3880 | 3880 | 0 |
| 297 | 20250306 | 142200 | 1015172083 | 3880 | 3880 | 3880 | 3880 | 0 |
| 298 | 20250306 | 142100 | 1015172083 | 3880 | 3880 | 3880 | 3880 | 329 |
| 299 | 20250306 | 142000 | 1013895563 | 3880 | 3880 | 3880 | 3880 | 252 |
| 300 | 20250306 | 141900 | 1012917803 | 3880 | 3885 | 3885 | 3880 | 3749 |
| 301 | 20250306 | 141800 | 998358053 | 3890 | 3890 | 3890 | 3890 | 4564 |
| 302 | 20250306 | 141700 | 980604093 | 3895 | 3905 | 3905 | 3895 | 3913 |
| 303 | 20250306 | 141600 | 965352043 | 3905 | 3905 | 3905 | 3905 | 0 |
| 304 | 20250306 | 141500 | 965352043 | 3905 | 3905 | 3905 | 3905 | 519 |
| 305 | 20250306 | 141400 | 963325348 | 3915 | 3915 | 3915 | 3915 | 3 |
| 306 | 20250306 | 141300 | 963313603 | 3905 | 3905 | 3905 | 3905 | 0 |
| 307 | 20250306 | 141200 | 963313603 | 3905 | 3905 | 3905 | 3905 | 0 |
| 308 | 20250306 | 141100 | 963313603 | 3905 | 3905 | 3905 | 3905 | 0 |
| 309 | 20250306 | 141000 | 963313603 | 3905 | 3905 | 3905 | 3905 | 8 |
| 310 | 20250306 | 140900 | 963282363 | 3905 | 3905 | 3905 | 3905 | 150 |
| 311 | 20250306 | 140800 | 962696613 | 3905 | 3905 | 3905 | 3905 | 535 |
| 312 | 20250306 | 140700 | 960607438 | 3920 | 3920 | 3920 | 3920 | 0 |
| 313 | 20250306 | 140600 | 960607438 | 3920 | 3920 | 3920 | 3920 | 0 |
| 314 | 20250306 | 140500 | 960607438 | 3920 | 3920 | 3920 | 3920 | 0 |
| 315 | 20250306 | 140400 | 960607438 | 3920 | 3920 | 3920 | 3915 | 78 |
| 316 | 20250306 | 140300 | 960301683 | 3920 | 3910 | 3920 | 3910 | 2 |
| 317 | 20250306 | 140200 | 960293853 | 3900 | 3900 | 3900 | 3900 | 1476 |
| 318 | 20250306 | 140100 | 954537453 | 3915 | 3915 | 3915 | 3915 | 0 |
| 319 | 20250306 | 140000 | 954537453 | 3915 | 3915 | 3915 | 3915 | 0 |
| 320 | 20250306 | 135900 | 954537453 | 3915 | 3915 | 3915 | 3915 | 135 |
| 321 | 20250306 | 135800 | 954008928 | 3895 | 3895 | 3895 | 3895 | 0 |
| 322 | 20250306 | 135700 | 954008928 | 3895 | 3895 | 3895 | 3895 | 1 |
| 323 | 20250306 | 135600 | 954005033 | 3900 | 3900 | 3900 | 3900 | 1293 |
| 324 | 20250306 | 135500 | 948962333 | 3900 | 3900 | 3900 | 3900 | 0 |
| 325 | 20250306 | 135400 | 948962333 | 3900 | 3900 | 3900 | 3900 | 0 |
| 326 | 20250306 | 135300 | 948962333 | 3900 | 3900 | 3900 | 3900 | 0 |
| 327 | 20250306 | 135200 | 948962333 | 3900 | 3900 | 3900 | 3900 | 239 |
| 328 | 20250306 | 135100 | 948030233 | 3900 | 3900 | 3900 | 3900 | 0 |
| 329 | 20250306 | 135000 | 948030233 | 3900 | 3900 | 3900 | 3900 | 300 |
| 330 | 20250306 | 134900 | 946860233 | 3900 | 3905 | 3905 | 3900 | 216 |
| 331 | 20250306 | 134800 | 946017828 | 3900 | 3905 | 3905 | 3900 | 500 |
| 332 | 20250306 | 134700 | 944067773 | 3900 | 3900 | 3900 | 3900 | 98 |
| 333 | 20250306 | 134600 | 943685573 | 3900 | 3900 | 3900 | 3900 | 0 |
| 334 | 20250306 | 134500 | 943685573 | 3900 | 3900 | 3900 | 3900 | 0 |
| 335 | 20250306 | 134400 | 943685573 | 3900 | 3900 | 3900 | 3900 | 214 |
| 336 | 20250306 | 134300 | 942850973 | 3915 | 3915 | 3915 | 3915 | 0 |
| 337 | 20250306 | 134200 | 942850973 | 3915 | 3915 | 3915 | 3915 | 1 |
| 338 | 20250306 | 134100 | 942847058 | 3895 | 3895 | 3895 | 3895 | 0 |
| 339 | 20250306 | 134000 | 942847058 | 3895 | 3895 | 3895 | 3895 | 0 |
| 340 | 20250306 | 133900 | 942847058 | 3895 | 3895 | 3895 | 3895 | 284 |
| 341 | 20250306 | 133800 | 941740878 | 3895 | 3905 | 3905 | 3895 | 1891 |
| 342 | 20250306 | 133700 | 934371778 | 3905 | 3905 | 3905 | 3905 | 0 |
| 343 | 20250306 | 133600 | 934371778 | 3905 | 3905 | 3905 | 3905 | 0 |
| 344 | 20250306 | 133500 | 934371778 | 3905 | 3905 | 3905 | 3905 | 199 |
| 345 | 20250306 | 133400 | 933594683 | 3905 | 3905 | 3905 | 3905 | 1 |
| 346 | 20250306 | 133300 | 933590778 | 3905 | 3905 | 3905 | 3905 | 0 |
| 347 | 20250306 | 133200 | 933590778 | 3905 | 3905 | 3905 | 3905 | 0 |
| 348 | 20250306 | 133100 | 933590778 | 3905 | 3905 | 3905 | 3905 | 331 |
| 349 | 20250306 | 133000 | 932298223 | 3905 | 3905 | 3905 | 3905 | 35 |
| 350 | 20250306 | 132900 | 932161548 | 3895 | 3895 | 3895 | 3895 | 1 |
| 351 | 20250306 | 132800 | 932157653 | 3895 | 3895 | 3895 | 3895 | 1565 |
| 352 | 20250306 | 132700 | 926061978 | 3895 | 3895 | 3895 | 3895 | 0 |
| 353 | 20250306 | 132600 | 926061978 | 3895 | 3895 | 3895 | 3895 | 260 |
| 354 | 20250306 | 132500 | 925049278 | 3905 | 3905 | 3905 | 3905 | 0 |
| 355 | 20250306 | 132400 | 925049278 | 3905 | 3900 | 3905 | 3900 | 124 |
| 356 | 20250306 | 132300 | 924565558 | 3895 | 3895 | 3895 | 3895 | 82 |
| 357 | 20250306 | 132200 | 924246168 | 3905 | 3900 | 3905 | 3895 | 619 |
| 358 | 20250306 | 132100 | 921834058 | 3905 | 3905 | 3905 | 3905 | 111 |
| 359 | 20250306 | 132000 | 921400603 | 3905 | 3905 | 3905 | 3900 | 1128 |
| 360 | 20250306 | 131900 | 916997328 | 3895 | 3895 | 3895 | 3895 | 5 |
| 361 | 20250306 | 131800 | 916977853 | 3895 | 3895 | 3895 | 3895 | 527 |
| 362 | 20250306 | 131700 | 914925188 | 3895 | 3910 | 3910 | 3895 | 3704 |
| 363 | 20250306 | 131600 | 900479008 | 3910 | 3910 | 3910 | 3910 | 1800 |
| 364 | 20250306 | 131500 | 893441008 | 3915 | 3915 | 3915 | 3915 | 0 |
| 365 | 20250306 | 131400 | 893441008 | 3915 | 3915 | 3915 | 3915 | 341 |
| 366 | 20250306 | 131300 | 892105993 | 3915 | 3915 | 3915 | 3915 | 494 |
| 367 | 20250306 | 131200 | 890171983 | 3915 | 3915 | 3915 | 3915 | 148 |
| 368 | 20250306 | 131100 | 889592563 | 3920 | 3920 | 3920 | 3920 | 7 |
| 369 | 20250306 | 131000 | 889565123 | 3915 | 3915 | 3915 | 3915 | 0 |
| 370 | 20250306 | 130900 | 889565123 | 3915 | 3915 | 3915 | 3915 | 1 |
| 371 | 20250306 | 130800 | 889561208 | 3915 | 3915 | 3915 | 3915 | 0 |
| 372 | 20250306 | 130700 | 889561208 | 3915 | 3915 | 3915 | 3915 | 0 |
| 373 | 20250306 | 130600 | 889561208 | 3915 | 3915 | 3915 | 3915 | 138 |
| 374 | 20250306 | 130500 | 889020938 | 3915 | 3915 | 3915 | 3915 | 0 |
| 375 | 20250306 | 130400 | 889020938 | 3915 | 3915 | 3915 | 3915 | 4 |
| 376 | 20250306 | 130300 | 889005278 | 3920 | 3920 | 3920 | 3920 | 0 |
| 377 | 20250306 | 130200 | 889005278 | 3920 | 3920 | 3920 | 3920 | 0 |
| 378 | 20250306 | 130100 | 889005278 | 3920 | 3920 | 3920 | 3920 | 104 |
| 379 | 20250306 | 130000 | 888597598 | 3920 | 3925 | 3925 | 3920 | 386 |
| 380 | 20250306 | 125900 | 887083213 | 3940 | 3940 | 3940 | 3940 | 0 |
| 381 | 20250306 | 125800 | 887083213 | 3940 | 3940 | 3940 | 3940 | 0 |
| 382 | 20250306 | 125700 | 887083213 | 3940 | 3940 | 3940 | 3940 | 0 |
| 383 | 20250306 | 125600 | 887083213 | 3940 | 3940 | 3940 | 3940 | 0 |
| 384 | 20250306 | 125500 | 887083213 | 3940 | 3940 | 3940 | 3940 | 0 |
| 385 | 20250306 | 125400 | 887083213 | 3940 | 3940 | 3940 | 3940 | 0 |
| 386 | 20250306 | 125300 | 887083213 | 3940 | 3940 | 3940 | 3940 | 0 |
| 387 | 20250306 | 125200 | 887083213 | 3940 | 3940 | 3940 | 3940 | 143 |
| 388 | 20250306 | 125100 | 886519793 | 3940 | 3940 | 3940 | 3940 | 0 |
| 389 | 20250306 | 125000 | 886519793 | 3940 | 3940 | 3940 | 3940 | 0 |
| 390 | 20250306 | 124900 | 886519793 | 3940 | 3920 | 3940 | 3920 | 86 |
| 391 | 20250306 | 124800 | 886182653 | 3920 | 3920 | 3920 | 3920 | 1 |
| 392 | 20250306 | 124700 | 886178733 | 3920 | 3920 | 3920 | 3920 | 10 |
| 393 | 20250306 | 124600 | 886139533 | 3905 | 3920 | 3920 | 3905 | 5087 |
| 394 | 20250306 | 124500 | 866273493 | 3920 | 3920 | 3920 | 3920 | 0 |
| 395 | 20250306 | 124400 | 866273493 | 3920 | 3920 | 3920 | 3920 | 0 |
| 396 | 20250306 | 124300 | 866273493 | 3920 | 3920 | 3920 | 3920 | 0 |
| 397 | 20250306 | 124200 | 866273493 | 3920 | 3920 | 3920 | 3920 | 2 |
| 398 | 20250306 | 124100 | 866265653 | 3900 | 3900 | 3900 | 3900 | 0 |
| 399 | 20250306 | 124000 | 866265653 | 3900 | 3900 | 3900 | 3900 | 0 |
| 400 | 20250306 | 123900 | 866265653 | 3900 | 3910 | 3910 | 3900 | 3766 |
| 401 | 20250306 | 123800 | 851548448 | 3905 | 3905 | 3905 | 3905 | 75 |
| 402 | 20250306 | 123700 | 851255573 | 3905 | 3905 | 3905 | 3905 | 199 |
| 403 | 20250306 | 123600 | 850478478 | 3910 | 3910 | 3910 | 3910 | 3 |
| 404 | 20250306 | 123500 | 850466748 | 3910 | 3910 | 3910 | 3910 | 0 |
| 405 | 20250306 | 123400 | 850466748 | 3910 | 3910 | 3910 | 3910 | 522 |
| 406 | 20250306 | 123300 | 848425728 | 3910 | 3935 | 3940 | 3910 | 99 |
| 407 | 20250306 | 123200 | 848038583 | 3935 | 3915 | 3935 | 3915 | 266 |
| 408 | 20250306 | 123100 | 846997153 | 3915 | 3905 | 3915 | 3905 | 741 |
| 409 | 20250306 | 123000 | 844099553 | 3895 | 3895 | 3895 | 3895 | 1 |
| 410 | 20250306 | 122900 | 844095658 | 3895 | 3905 | 3905 | 3895 | 258 |
| 411 | 20250306 | 122800 | 843088178 | 3895 | 3900 | 3900 | 3890 | 8470 |
| 412 | 20250306 | 122700 | 810074433 | 3905 | 3905 | 3905 | 3905 | 1293 |
| 413 | 20250306 | 122600 | 805025268 | 3910 | 3920 | 3920 | 3910 | 3817 |
| 414 | 20250306 | 122500 | 790083963 | 3920 | 3920 | 3920 | 3920 | 0 |
| 415 | 20250306 | 122400 | 790083963 | 3920 | 3920 | 3920 | 3920 | 0 |
| 416 | 20250306 | 122300 | 790083963 | 3920 | 3920 | 3920 | 3920 | 0 |
| 417 | 20250306 | 122200 | 790083963 | 3920 | 3920 | 3920 | 3920 | 0 |
| 418 | 20250306 | 122100 | 790083963 | 3920 | 3920 | 3920 | 3920 | 0 |
| 419 | 20250306 | 122000 | 790083963 | 3920 | 3920 | 3920 | 3920 | 35 |
| 420 | 20250306 | 121900 | 789946763 | 3920 | 3920 | 3920 | 3920 | 31 |
| 421 | 20250306 | 121800 | 789825243 | 3925 | 3940 | 3940 | 3920 | 1571 |
| 422 | 20250306 | 121700 | 783662398 | 3940 | 3940 | 3940 | 3940 | 2 |
| 423 | 20250306 | 121600 | 783654518 | 3930 | 3940 | 3940 | 3930 | 42 |
| 424 | 20250306 | 121500 | 783489148 | 3940 | 3940 | 3940 | 3940 | 0 |
| 425 | 20250306 | 121400 | 783489148 | 3940 | 3940 | 3940 | 3940 | 7 |
| 426 | 20250306 | 121300 | 783461568 | 3925 | 3925 | 3925 | 3925 | 0 |
| 427 | 20250306 | 121200 | 783461568 | 3925 | 3925 | 3925 | 3925 | 170 |
| 428 | 20250306 | 121100 | 782794318 | 3925 | 3940 | 3940 | 3925 | 8 |
| 429 | 20250306 | 121000 | 782762813 | 3925 | 3935 | 3940 | 3925 | 1102 |
| 430 | 20250306 | 120900 | 778429433 | 3935 | 3935 | 3935 | 3935 | 3 |
| 431 | 20250306 | 120800 | 778417628 | 3935 | 3935 | 3935 | 3935 | 0 |
| 432 | 20250306 | 120700 | 778417628 | 3935 | 3935 | 3935 | 3935 | 8 |
| 433 | 20250306 | 120600 | 778386148 | 3935 | 3935 | 3935 | 3935 | 0 |
| 434 | 20250306 | 120500 | 778386148 | 3935 | 3935 | 3935 | 3935 | 12 |
| 435 | 20250306 | 120400 | 778338928 | 3935 | 3935 | 3935 | 3935 | 22 |
| 436 | 20250306 | 120300 | 778252358 | 3935 | 3935 | 3935 | 3920 | 580 |
| 437 | 20250306 | 120200 | 775975933 | 3925 | 3925 | 3925 | 3925 | 0 |
| 438 | 20250306 | 120100 | 775975933 | 3925 | 3925 | 3925 | 3925 | 0 |
| 439 | 20250306 | 120000 | 775975933 | 3925 | 3925 | 3925 | 3925 | 0 |
| 440 | 20250306 | 115900 | 775975933 | 3925 | 3925 | 3925 | 3925 | 0 |
| 441 | 20250306 | 115800 | 775975933 | 3925 | 3925 | 3925 | 3925 | 0 |
| 442 | 20250306 | 115700 | 775975933 | 3925 | 3925 | 3925 | 3925 | 0 |
| 443 | 20250306 | 115600 | 775975933 | 3925 | 3925 | 3925 | 3925 | 0 |
| 444 | 20250306 | 115500 | 775975933 | 3925 | 3925 | 3925 | 3925 | 39 |
| 445 | 20250306 | 115400 | 775822858 | 3920 | 3920 | 3920 | 3920 | 0 |
| 446 | 20250306 | 115300 | 775822858 | 3920 | 3920 | 3920 | 3920 | 0 |
| 447 | 20250306 | 115200 | 775822858 | 3920 | 3920 | 3920 | 3920 | 0 |
| 448 | 20250306 | 115100 | 775822858 | 3920 | 3920 | 3920 | 3920 | 0 |
| 449 | 20250306 | 115000 | 775822858 | 3920 | 3920 | 3920 | 3920 | 0 |
| 450 | 20250306 | 114900 | 775822858 | 3920 | 3920 | 3920 | 3920 | 0 |
| 451 | 20250306 | 114800 | 775822858 | 3920 | 3920 | 3920 | 3920 | 0 |
| 452 | 20250306 | 114700 | 775822858 | 3920 | 3920 | 3920 | 3920 | 933 |
| 453 | 20250306 | 114600 | 772165498 | 3920 | 3920 | 3920 | 3920 | 0 |
| 454 | 20250306 | 114500 | 772165498 | 3920 | 3920 | 3920 | 3920 | 0 |
| 455 | 20250306 | 114400 | 772165498 | 3920 | 3920 | 3920 | 3920 | 0 |
| 456 | 20250306 | 114300 | 772165498 | 3920 | 3920 | 3920 | 3920 | 86 |
| 457 | 20250306 | 114200 | 771828378 | 3920 | 3920 | 3920 | 3920 | 0 |
| 458 | 20250306 | 114100 | 771828378 | 3920 | 3920 | 3920 | 3920 | 67 |
| 459 | 20250306 | 114000 | 771565738 | 3920 | 3920 | 3920 | 3920 | 250 |
| 460 | 20250306 | 113900 | 770585738 | 3920 | 3920 | 3920 | 3920 | 0 |
| 461 | 20250306 | 113800 | 770585738 | 3920 | 3920 | 3920 | 3920 | 2 |
| 462 | 20250306 | 113700 | 770577898 | 3920 | 3920 | 3920 | 3920 | 1 |
| 463 | 20250306 | 113600 | 770573978 | 3935 | 3935 | 3935 | 3935 | 0 |
| 464 | 20250306 | 113500 | 770573978 | 3935 | 3935 | 3935 | 3935 | 30 |
| 465 | 20250306 | 113400 | 770455928 | 3915 | 3915 | 3915 | 3915 | 0 |
| 466 | 20250306 | 113300 | 770455928 | 3915 | 3920 | 3920 | 3915 | 2448 |
| 467 | 20250306 | 113200 | 760868458 | 3920 | 3930 | 3930 | 3920 | 2040 |
| 468 | 20250306 | 113100 | 752857638 | 3935 | 3935 | 3935 | 3935 | 0 |
| 469 | 20250306 | 113000 | 752857638 | 3935 | 3940 | 3940 | 3935 | 495 |
| 470 | 20250306 | 112900 | 750908563 | 3940 | 3940 | 3940 | 3940 | 6 |
| 471 | 20250306 | 112800 | 750884923 | 3935 | 3940 | 3940 | 3935 | 405 |
| 472 | 20250306 | 112700 | 749291203 | 3935 | 3935 | 3935 | 3935 | 100 |
| 473 | 20250306 | 112600 | 748897703 | 3940 | 3940 | 3940 | 3940 | 3 |
| 474 | 20250306 | 112500 | 748885883 | 3940 | 3940 | 3940 | 3940 | 3 |
| 475 | 20250306 | 112400 | 748874063 | 3940 | 3940 | 3940 | 3940 | 0 |
| 476 | 20250306 | 112300 | 748874063 | 3940 | 3940 | 3940 | 3940 | 431 |
| 477 | 20250306 | 112200 | 747175923 | 3940 | 3935 | 3940 | 3930 | 43 |
| 478 | 20250306 | 112100 | 747006793 | 3940 | 3930 | 3940 | 3930 | 362 |
| 479 | 20250306 | 112000 | 745584113 | 3930 | 3930 | 3930 | 3930 | 0 |
| 480 | 20250306 | 111900 | 745584113 | 3930 | 3930 | 3930 | 3930 | 2 |
| 481 | 20250306 | 111800 | 745576253 | 3930 | 3930 | 3930 | 3930 | 7 |
| 482 | 20250306 | 111700 | 745548743 | 3930 | 3930 | 3930 | 3930 | 0 |
| 483 | 20250306 | 111600 | 745548743 | 3930 | 3930 | 3930 | 3930 | 0 |
| 484 | 20250306 | 111500 | 745548743 | 3930 | 3930 | 3930 | 3930 | 0 |
| 485 | 20250306 | 111400 | 745548743 | 3930 | 3930 | 3930 | 3930 | 22 |
| 486 | 20250306 | 111300 | 745462283 | 3930 | 3930 | 3930 | 3930 | 2 |
| 487 | 20250306 | 111200 | 745454423 | 3930 | 3930 | 3930 | 3930 | 0 |
| 488 | 20250306 | 111100 | 745454423 | 3930 | 3930 | 3930 | 3930 | 2 |
| 489 | 20250306 | 111000 | 745446563 | 3930 | 3930 | 3930 | 3930 | 15 |
| 490 | 20250306 | 110900 | 745387613 | 3930 | 3930 | 3930 | 3930 | 52 |
| 491 | 20250306 | 110800 | 745183253 | 3930 | 3930 | 3930 | 3930 | 2 |
| 492 | 20250306 | 110700 | 745175393 | 3930 | 3935 | 3935 | 3915 | 2210 |
| 493 | 20250306 | 110600 | 736501343 | 3940 | 3940 | 3945 | 3940 | 319 |
| 494 | 20250306 | 110500 | 735244473 | 3940 | 3935 | 3940 | 3935 | 564 |
| 495 | 20250306 | 110400 | 733025108 | 3935 | 3935 | 3935 | 3930 | 5 |
| 496 | 20250306 | 110300 | 733005438 | 3930 | 3930 | 3930 | 3930 | 136 |
| 497 | 20250306 | 110200 | 732470958 | 3930 | 3925 | 3930 | 3925 | 13 |
| 498 | 20250306 | 110100 | 732419918 | 3930 | 3930 | 3930 | 3930 | 1 |
| 499 | 20250306 | 110000 | 732415988 | 3930 | 3930 | 3930 | 3930 | 0 |
| 500 | 20250306 | 105900 | 732415988 | 3930 | 3930 | 3930 | 3930 | 3 |
| 501 | 20250306 | 105800 | 732404198 | 3925 | 3925 | 3925 | 3925 | 1 |
| 502 | 20250306 | 105700 | 732400273 | 3930 | 3930 | 3930 | 3915 | 364 |
| 503 | 20250306 | 105600 | 730974388 | 3920 | 3920 | 3920 | 3920 | 480 |
| 504 | 20250306 | 105500 | 729092788 | 3935 | 3935 | 3935 | 3935 | 40 |
| 505 | 20250306 | 105400 | 728935388 | 3930 | 3930 | 3930 | 3930 | 491 |
| 506 | 20250306 | 105300 | 727005758 | 3930 | 3930 | 3930 | 3930 | 3 |
| 507 | 20250306 | 105200 | 726993968 | 3930 | 3930 | 3930 | 3930 | 4 |
| 508 | 20250306 | 105100 | 726978248 | 3930 | 3930 | 3930 | 3930 | 3 |
| 509 | 20250306 | 105000 | 726966458 | 3930 | 3930 | 3930 | 3930 | 0 |
| 510 | 20250306 | 104900 | 726966458 | 3930 | 3930 | 3930 | 3930 | 10 |
| 511 | 20250306 | 104800 | 726927158 | 3930 | 3930 | 3930 | 3930 | 4 |
| 512 | 20250306 | 104700 | 726911438 | 3920 | 3930 | 3930 | 3920 | 107 |
| 513 | 20250306 | 104600 | 726491438 | 3925 | 3925 | 3925 | 3925 | 0 |
| 514 | 20250306 | 104500 | 726491438 | 3925 | 3925 | 3925 | 3925 | 1 |
| 515 | 20250306 | 104400 | 726487513 | 3925 | 3925 | 3925 | 3925 | 1 |
| 516 | 20250306 | 104300 | 726483588 | 3930 | 3930 | 3930 | 3930 | 3 |
| 517 | 20250306 | 104200 | 726471798 | 3930 | 3930 | 3930 | 3930 | 2 |
| 518 | 20250306 | 104100 | 726463938 | 3930 | 3915 | 3930 | 3915 | 21 |
| 519 | 20250306 | 104000 | 726381693 | 3915 | 3915 | 3915 | 3915 | 618 |
| 520 | 20250306 | 103900 | 723962223 | 3930 | 3930 | 3930 | 3930 | 5 |
| 521 | 20250306 | 103800 | 723942573 | 3930 | 3935 | 3935 | 3925 | 84 |
| 522 | 20250306 | 103700 | 723612783 | 3930 | 3930 | 3935 | 3930 | 597 |
| 523 | 20250306 | 103600 | 721266558 | 3925 | 3925 | 3925 | 3925 | 30 |
| 524 | 20250306 | 103500 | 721148808 | 3925 | 3925 | 3925 | 3925 | 204 |
| 525 | 20250306 | 103400 | 720348108 | 3925 | 3925 | 3925 | 3925 | 135 |
| 526 | 20250306 | 103300 | 719818233 | 3925 | 3925 | 3925 | 3925 | 14 |
| 527 | 20250306 | 103200 | 719763283 | 3910 | 3930 | 3930 | 3910 | 245 |
| 528 | 20250306 | 103100 | 718804408 | 3935 | 3935 | 3935 | 3915 | 2869 |
| 529 | 20250306 | 103000 | 707515483 | 3935 | 3935 | 3935 | 3935 | 3 |
| 530 | 20250306 | 102900 | 707503678 | 3925 | 3925 | 3925 | 3925 | 0 |
| 531 | 20250306 | 102800 | 707503678 | 3925 | 3935 | 3935 | 3925 | 61 |
| 532 | 20250306 | 102700 | 707264243 | 3935 | 3930 | 3935 | 3915 | 26 |
| 533 | 20250306 | 102600 | 707162293 | 3930 | 3925 | 3930 | 3910 | 87 |
| 534 | 20250306 | 102500 | 706820993 | 3935 | 3930 | 3935 | 3930 | 18 |
| 535 | 20250306 | 102400 | 706750213 | 3930 | 3930 | 3930 | 3920 | 40 |
| 536 | 20250306 | 102300 | 706593373 | 3925 | 3925 | 3925 | 3925 | 60 |
| 537 | 20250306 | 102200 | 706357873 | 3930 | 3930 | 3930 | 3930 | 0 |
| 538 | 20250306 | 102100 | 706357873 | 3930 | 3930 | 3930 | 3930 | 300 |
| 539 | 20250306 | 102000 | 705178873 | 3930 | 3920 | 3930 | 3920 | 11 |
| 540 | 20250306 | 101900 | 705135673 | 3920 | 3905 | 3920 | 3905 | 25 |
| 541 | 20250306 | 101800 | 705037763 | 3905 | 3910 | 3920 | 3905 | 110 |
| 542 | 20250306 | 101700 | 704608123 | 3895 | 3895 | 3895 | 3895 | 0 |
| 543 | 20250306 | 101600 | 704608123 | 3895 | 3915 | 3915 | 3895 | 280 |
| 544 | 20250306 | 101500 | 703516178 | 3915 | 3920 | 3920 | 3915 | 310 |
| 545 | 20250306 | 101400 | 702302478 | 3900 | 3910 | 3910 | 3900 | 1845 |
| 546 | 20250306 | 101300 | 695088538 | 3910 | 3910 | 3910 | 3910 | 0 |
| 547 | 20250306 | 101200 | 695088538 | 3910 | 3910 | 3910 | 3910 | 1 |
| 548 | 20250306 | 101100 | 695084628 | 3905 | 3905 | 3905 | 3905 | 0 |
| 549 | 20250306 | 101000 | 695084628 | 3905 | 3905 | 3905 | 3905 | 233 |
| 550 | 20250306 | 100900 | 694174763 | 3895 | 3890 | 3895 | 3885 | 1774 |
| 551 | 20250306 | 100800 | 687272773 | 3880 | 3890 | 3890 | 3880 | 5754 |
| 552 | 20250306 | 100700 | 664921598 | 3890 | 3890 | 3890 | 3890 | 0 |
| 553 | 20250306 | 100600 | 664921598 | 3890 | 3895 | 3895 | 3890 | 1743 |
| 554 | 20250306 | 100500 | 658141233 | 3890 | 3890 | 3890 | 3890 | 0 |
| 555 | 20250306 | 100400 | 658141233 | 3890 | 3900 | 3905 | 3890 | 333 |
| 556 | 20250306 | 100300 | 656840953 | 3890 | 3900 | 3900 | 3890 | 1682 |
| 557 | 20250306 | 100200 | 650291103 | 3895 | 3895 | 3895 | 3895 | 38 |
| 558 | 20250306 | 100100 | 650143093 | 3900 | 3905 | 3905 | 3900 | 1013 |
| 559 | 20250306 | 100000 | 646191893 | 3910 | 3910 | 3910 | 3910 | 155 |
| 560 | 20250306 | 095900 | 645585843 | 3920 | 3905 | 3920 | 3905 | 760 |
| 561 | 20250306 | 095800 | 642617818 | 3900 | 3900 | 3900 | 3900 | 0 |
| 562 | 20250306 | 095700 | 642617818 | 3900 | 3900 | 3900 | 3900 | 381 |
| 563 | 20250306 | 095600 | 641131918 | 3905 | 3905 | 3905 | 3905 | 515 |
| 564 | 20250306 | 095500 | 639120843 | 3905 | 3912 | 3912 | 3905 | 846 |
| 565 | 20250306 | 095400 | 635817093 | 3905 | 3920 | 3920 | 3905 | 101 |
| 566 | 20250306 | 095300 | 635421188 | 3920 | 3920 | 3920 | 3920 | 1 |
| 567 | 20250306 | 095200 | 635417268 | 3920 | 3910 | 3920 | 3895 | 207 |
| 568 | 20250306 | 095100 | 634607903 | 3910 | 3910 | 3910 | 3910 | 0 |
| 569 | 20250306 | 095000 | 634607903 | 3910 | 3900 | 3910 | 3890 | 417 |
| 570 | 20250306 | 094900 | 632981918 | 3905 | 3930 | 3930 | 3895 | 4214 |
| 571 | 20250306 | 094800 | 616517138 | 3930 | 3925 | 3930 | 3925 | 464 |
| 572 | 20250306 | 094700 | 614695473 | 3925 | 3935 | 3935 | 3925 | 1254 |
| 573 | 20250306 | 094600 | 609766863 | 3935 | 3935 | 3935 | 3935 | 37 |
| 574 | 20250306 | 094500 | 609621268 | 3945 | 3930 | 3945 | 3930 | 1084 |
| 575 | 20250306 | 094400 | 605344933 | 3930 | 3940 | 3945 | 3925 | 54 |
| 576 | 20250306 | 094300 | 605132118 | 3930 | 3925 | 3930 | 3925 | 160 |
| 577 | 20250306 | 094200 | 604503868 | 3910 | 3925 | 3925 | 3910 | 4154 |
| 578 | 20250306 | 094100 | 588232523 | 3920 | 3950 | 3950 | 3910 | 25968 |
| 579 | 20250306 | 094000 | 486446913 | 3950 | 3965 | 3965 | 3950 | 726 |
| 580 | 20250306 | 093900 | 483578673 | 3965 | 3965 | 3965 | 3965 | 375 |
| 581 | 20250306 | 093800 | 482091798 | 3970 | 3955 | 3970 | 3955 | 436 |
| 582 | 20250306 | 093700 | 480363873 | 3950 | 3955 | 3955 | 3950 | 5 |
| 583 | 20250306 | 093600 | 480344118 | 3960 | 3960 | 3960 | 3960 | 0 |
| 584 | 20250306 | 093500 | 480344118 | 3960 | 3950 | 3960 | 3950 | 293 |
| 585 | 20250306 | 093400 | 479186468 | 3945 | 3945 | 3965 | 3945 | 1541 |
| 586 | 20250306 | 093300 | 473094438 | 3945 | 3950 | 3950 | 3945 | 2375 |
| 587 | 20250306 | 093200 | 463716803 | 3950 | 3955 | 3955 | 3950 | 2467 |
| 588 | 20250306 | 093100 | 453968823 | 3955 | 3960 | 3960 | 3955 | 1221 |
| 589 | 20250306 | 093000 | 449138788 | 3960 | 3965 | 3965 | 3960 | 626 |
| 590 | 20250306 | 092900 | 446657063 | 3965 | 3965 | 3965 | 3965 | 1033 |
| 591 | 20250306 | 092800 | 442561218 | 3970 | 3970 | 3970 | 3970 | 35 |
| 592 | 20250306 | 092700 | 442422268 | 3970 | 3970 | 3985 | 3970 | 1604 |
| 593 | 20250306 | 092600 | 436042073 | 3965 | 3955 | 3965 | 3955 | 1873 |
| 594 | 20250306 | 092500 | 428628903 | 3960 | 3970 | 3970 | 3960 | 181 |
| 595 | 20250306 | 092400 | 427912133 | 3960 | 3960 | 3960 | 3960 | 673 |
| 596 | 20250306 | 092300 | 425247053 | 3960 | 3970 | 3970 | 3960 | 501 |
| 597 | 20250306 | 092200 | 423262923 | 3965 | 3970 | 3970 | 3965 | 161 |
| 598 | 20250306 | 092100 | 422624378 | 3960 | 3965 | 3965 | 3960 | 296 |
| 599 | 20250306 | 092000 | 421452203 | 3965 | 3965 | 3965 | 3965 | 628 |
| 600 | 20250306 | 091900 | 418962183 | 3965 | 3972 | 3980 | 3965 | 724 |
| 601 | 20250306 | 091800 | 416086460 | 3970 | 3970 | 3970 | 3965 | 692 |
| 602 | 20250306 | 091700 | 413340825 | 3970 | 3985 | 3985 | 3965 | 341 |
| 603 | 20250306 | 091600 | 411987605 | 3960 | 3980 | 3980 | 3960 | 6846 |
| 604 | 20250306 | 091500 | 384825725 | 3980 | 3990 | 3990 | 3980 | 1001 |
| 605 | 20250306 | 091400 | 380832235 | 3990 | 3970 | 3990 | 3950 | 3593 |
| 606 | 20250306 | 091300 | 366560960 | 3950 | 3970 | 3970 | 3950 | 6497 |
| 607 | 20250306 | 091200 | 340821430 | 3975 | 3980 | 3980 | 3975 | 2629 |
| 608 | 20250306 | 091100 | 330365675 | 3990 | 3975 | 3990 | 3970 | 743 |
| 609 | 20250306 | 091000 | 327414085 | 3970 | 3970 | 3990 | 3970 | 896 |
| 610 | 20250306 | 090900 | 323849800 | 3970 | 3980 | 3980 | 3970 | 657 |
| 611 | 20250306 | 090800 | 321237740 | 3980 | 3975 | 3980 | 3960 | 4335 |
| 612 | 20250306 | 090700 | 304035225 | 3965 | 3975 | 4000 | 3965 | 4620 |
| 613 | 20250306 | 090600 | 285679490 | 4005 | 3970 | 4005 | 3970 | 4957 |
| 614 | 20250306 | 090500 | 265995130 | 3975 | 4035 | 4055 | 3955 | 15674 |
| 615 | 20250306 | 090400 | 203323250 | 4050 | 4020 | 4100 | 4015 | 21367 |
| 616 | 20250306 | 090300 | 116178375 | 4055 | 4010 | 4055 | 4005 | 2686 |
| 617 | 20250306 | 090200 | 105362000 | 3995 | 4020 | 4020 | 3990 | 2917 |
| 618 | 20250306 | 090100 | 93706305 | 4025 | 4015 | 4025 | 3990 | 4876 |
| 619 | 20250306 | 090000 | 74209300 | 4020 | 4080 | 4080 | 4000 | 17778 |