36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 201500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 1439 |
| 3 | 20250306 | 201400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 4 | 20250306 | 201300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 5 | 20250306 | 201200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 6 | 20250306 | 201100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 7 | 20250306 | 201000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 8 | 20250306 | 200900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 9 | 20250306 | 200800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 10 | 20250306 | 200700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 11 | 20250306 | 200600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 12 | 20250306 | 200500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 13 | 20250306 | 200400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 14 | 20250306 | 200300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 15 | 20250306 | 200200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 16 | 20250306 | 200100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 17 | 20250306 | 200000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 18 | 20250306 | 195900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 19 | 20250306 | 195800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 20 | 20250306 | 195700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 21 | 20250306 | 195600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 22 | 20250306 | 195500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 23 | 20250306 | 195400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 24 | 20250306 | 195300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 25 | 20250306 | 195200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 26 | 20250306 | 195100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 27 | 20250306 | 195000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 28 | 20250306 | 194900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 29 | 20250306 | 194800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 30 | 20250306 | 194700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 31 | 20250306 | 194600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 32 | 20250306 | 194500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 1439 |
| 33 | 20250306 | 194400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 34 | 20250306 | 194300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 35 | 20250306 | 194200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 36 | 20250306 | 194100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 37 | 20250306 | 194000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 38 | 20250306 | 193900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 39 | 20250306 | 193800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 40 | 20250306 | 193700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 41 | 20250306 | 193600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 42 | 20250306 | 193500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 43 | 20250306 | 193400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 44 | 20250306 | 193300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 45 | 20250306 | 193200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 46 | 20250306 | 193100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 47 | 20250306 | 193000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 48 | 20250306 | 192900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 49 | 20250306 | 192800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 50 | 20250306 | 192700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 51 | 20250306 | 192600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 52 | 20250306 | 192500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 53 | 20250306 | 192400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 54 | 20250306 | 192300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 55 | 20250306 | 192200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 56 | 20250306 | 192100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 57 | 20250306 | 192000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 58 | 20250306 | 191900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 59 | 20250306 | 191800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 60 | 20250306 | 191700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 61 | 20250306 | 191600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 62 | 20250306 | 191500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 1439 |
| 63 | 20250306 | 191400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 64 | 20250306 | 191300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 65 | 20250306 | 191200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 66 | 20250306 | 191100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 67 | 20250306 | 191000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 68 | 20250306 | 190900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 69 | 20250306 | 190800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 70 | 20250306 | 190700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 71 | 20250306 | 190600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 72 | 20250306 | 190500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 73 | 20250306 | 190400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 74 | 20250306 | 190300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 75 | 20250306 | 190200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 76 | 20250306 | 190100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 77 | 20250306 | 190000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 78 | 20250306 | 185900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 79 | 20250306 | 185800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 80 | 20250306 | 185700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 81 | 20250306 | 185600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 82 | 20250306 | 185500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 83 | 20250306 | 185400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 84 | 20250306 | 185300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 85 | 20250306 | 185200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 86 | 20250306 | 185100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 87 | 20250306 | 185000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 88 | 20250306 | 184900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 89 | 20250306 | 184800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 90 | 20250306 | 184700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 91 | 20250306 | 184600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 92 | 20250306 | 184500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 1439 |
| 93 | 20250306 | 184400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 94 | 20250306 | 184300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 95 | 20250306 | 184200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 96 | 20250306 | 184100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 97 | 20250306 | 184000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 98 | 20250306 | 183900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 99 | 20250306 | 183800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 100 | 20250306 | 183700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 101 | 20250306 | 183600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 102 | 20250306 | 183500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 103 | 20250306 | 183400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 104 | 20250306 | 183300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 105 | 20250306 | 183200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 106 | 20250306 | 183100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 107 | 20250306 | 183000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 108 | 20250306 | 182900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 109 | 20250306 | 182800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 110 | 20250306 | 182700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 111 | 20250306 | 182600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 112 | 20250306 | 182500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 113 | 20250306 | 182400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 114 | 20250306 | 182300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 115 | 20250306 | 182200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 116 | 20250306 | 182100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 117 | 20250306 | 182000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 118 | 20250306 | 181900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 119 | 20250306 | 181800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 120 | 20250306 | 181700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 121 | 20250306 | 181600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 122 | 20250306 | 181500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 1439 |
| 123 | 20250306 | 181400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 124 | 20250306 | 181300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 125 | 20250306 | 181200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 126 | 20250306 | 181100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 127 | 20250306 | 181000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 128 | 20250306 | 180900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 129 | 20250306 | 180800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 130 | 20250306 | 180700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 131 | 20250306 | 180600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 132 | 20250306 | 180500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 133 | 20250306 | 180400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 134 | 20250306 | 180300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 135 | 20250306 | 180200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 136 | 20250306 | 180100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 137 | 20250306 | 180000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 138 | 20250306 | 175900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 139 | 20250306 | 175800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 140 | 20250306 | 175700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 141 | 20250306 | 175600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 142 | 20250306 | 175500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 143 | 20250306 | 175400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 144 | 20250306 | 175300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 145 | 20250306 | 175200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 146 | 20250306 | 175100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 147 | 20250306 | 175000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 148 | 20250306 | 174900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 149 | 20250306 | 174800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 150 | 20250306 | 174700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 151 | 20250306 | 174600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 152 | 20250306 | 174500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 1439 |
| 153 | 20250306 | 174400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 154 | 20250306 | 174300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 155 | 20250306 | 174200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 156 | 20250306 | 174100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 157 | 20250306 | 174000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 158 | 20250306 | 173900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 159 | 20250306 | 173800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 160 | 20250306 | 173700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 161 | 20250306 | 173600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 162 | 20250306 | 173500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 163 | 20250306 | 173400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 164 | 20250306 | 173300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 165 | 20250306 | 173200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 166 | 20250306 | 173100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 167 | 20250306 | 173000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 168 | 20250306 | 172900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 169 | 20250306 | 172800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 170 | 20250306 | 172700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 171 | 20250306 | 172600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 172 | 20250306 | 172500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 173 | 20250306 | 172400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 174 | 20250306 | 172300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 175 | 20250306 | 172200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 176 | 20250306 | 172100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 177 | 20250306 | 172000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 178 | 20250306 | 171900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 179 | 20250306 | 171800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 180 | 20250306 | 171700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 181 | 20250306 | 171600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 182 | 20250306 | 171500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 1439 |
| 183 | 20250306 | 171400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 184 | 20250306 | 171300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 185 | 20250306 | 171200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 186 | 20250306 | 171100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 187 | 20250306 | 171000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 188 | 20250306 | 170900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 189 | 20250306 | 170800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 190 | 20250306 | 170700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 191 | 20250306 | 170600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 192 | 20250306 | 170500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 193 | 20250306 | 170400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 194 | 20250306 | 170300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 195 | 20250306 | 170200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 196 | 20250306 | 170100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 197 | 20250306 | 170000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 198 | 20250306 | 165900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 199 | 20250306 | 165800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 200 | 20250306 | 165700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 201 | 20250306 | 165600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 202 | 20250306 | 165500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 203 | 20250306 | 165400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 204 | 20250306 | 165300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 205 | 20250306 | 165200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 206 | 20250306 | 165100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 207 | 20250306 | 165000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 208 | 20250306 | 164900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 209 | 20250306 | 164800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 210 | 20250306 | 164700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 211 | 20250306 | 164600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 212 | 20250306 | 164500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 1439 |
| 213 | 20250306 | 164400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 214 | 20250306 | 164300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 215 | 20250306 | 164200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 216 | 20250306 | 164100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 217 | 20250306 | 164000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 218 | 20250306 | 163900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 219 | 20250306 | 163800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 220 | 20250306 | 163700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 221 | 20250306 | 163600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 222 | 20250306 | 163500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 223 | 20250306 | 163400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 224 | 20250306 | 163300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 225 | 20250306 | 163200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 226 | 20250306 | 163100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 227 | 20250306 | 163000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 228 | 20250306 | 162900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 229 | 20250306 | 162800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 230 | 20250306 | 162700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 231 | 20250306 | 162600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 232 | 20250306 | 162500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 233 | 20250306 | 162400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 234 | 20250306 | 162300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 235 | 20250306 | 162200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 236 | 20250306 | 162100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 237 | 20250306 | 162000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 238 | 20250306 | 161900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 239 | 20250306 | 161800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 240 | 20250306 | 161700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 241 | 20250306 | 161600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 242 | 20250306 | 161500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 1439 |
| 243 | 20250306 | 161400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 244 | 20250306 | 161300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 245 | 20250306 | 161200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 246 | 20250306 | 161100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 247 | 20250306 | 161000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 248 | 20250306 | 160900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 249 | 20250306 | 160800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 250 | 20250306 | 160700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 251 | 20250306 | 160600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 252 | 20250306 | 160500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 253 | 20250306 | 160400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 254 | 20250306 | 160300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 255 | 20250306 | 160200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 256 | 20250306 | 160100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 257 | 20250306 | 160000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 258 | 20250306 | 155900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 259 | 20250306 | 155800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 260 | 20250306 | 155700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 261 | 20250306 | 155600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 262 | 20250306 | 155500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 263 | 20250306 | 155400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 264 | 20250306 | 155300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 265 | 20250306 | 155200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 266 | 20250306 | 155100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 267 | 20250306 | 155000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 268 | 20250306 | 154900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 269 | 20250306 | 154800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 270 | 20250306 | 154700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 271 | 20250306 | 154600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 272 | 20250306 | 154500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 1439 |
| 273 | 20250306 | 154400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 274 | 20250306 | 154300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 275 | 20250306 | 154200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 276 | 20250306 | 154100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 277 | 20250306 | 154000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 278 | 20250306 | 153900 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 279 | 20250306 | 153800 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 280 | 20250306 | 153700 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 281 | 20250306 | 153600 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 282 | 20250306 | 153500 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 283 | 20250306 | 153400 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 284 | 20250306 | 153300 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 285 | 20250306 | 153200 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 286 | 20250306 | 153100 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 0 |
| 287 | 20250306 | 153000 | 2553673490 | 15680 | 15680 | 15680 | 15680 | 1439 |
| 288 | 20250306 | 152900 | 2531109970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 289 | 20250306 | 152800 | 2531109970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 290 | 20250306 | 152700 | 2531109970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 291 | 20250306 | 152600 | 2531109970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 292 | 20250306 | 152500 | 2531109970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 293 | 20250306 | 152400 | 2531109970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 294 | 20250306 | 152300 | 2531109970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 295 | 20250306 | 152200 | 2531109970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 296 | 20250306 | 152100 | 2531109970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 297 | 20250306 | 152000 | 2531109970 | 15710 | 15710 | 15710 | 15710 | 0 |
| 298 | 20250306 | 151900 | 2531109970 | 15710 | 15710 | 15720 | 15710 | 242 |
| 299 | 20250306 | 151800 | 2527306140 | 15710 | 15750 | 15750 | 15710 | 339 |
| 300 | 20250306 | 151700 | 2521976970 | 15760 | 15750 | 15760 | 15750 | 7 |
| 301 | 20250306 | 151600 | 2521866700 | 15750 | 15760 | 15760 | 15750 | 21 |
| 302 | 20250306 | 151500 | 2521535920 | 15760 | 15760 | 15760 | 15760 | 4 |
| 303 | 20250306 | 151400 | 2521472880 | 15740 | 15740 | 15760 | 15740 | 241 |
| 304 | 20250306 | 151300 | 2517678860 | 15760 | 15740 | 15760 | 15740 | 392 |
| 305 | 20250306 | 151200 | 2511508660 | 15740 | 15740 | 15740 | 15740 | 1 |
| 306 | 20250306 | 151100 | 2511492920 | 15770 | 15770 | 15770 | 15770 | 7 |
| 307 | 20250306 | 151000 | 2511382530 | 15770 | 15730 | 15770 | 15730 | 60 |
| 308 | 20250306 | 150900 | 2510438330 | 15740 | 15730 | 15740 | 15730 | 118 |
| 309 | 20250306 | 150800 | 2508581060 | 15720 | 15700 | 15720 | 15690 | 1105 |
| 310 | 20250306 | 150700 | 2491224440 | 15690 | 15730 | 15730 | 15690 | 478 |
| 311 | 20250306 | 150600 | 2483722540 | 15720 | 15740 | 15740 | 15700 | 314 |
| 312 | 20250306 | 150500 | 2478792600 | 15750 | 15750 | 15750 | 15750 | 1 |
| 313 | 20250306 | 150400 | 2478776850 | 15710 | 15730 | 15730 | 15710 | 73 |
| 314 | 20250306 | 150300 | 2477629940 | 15740 | 15760 | 15760 | 15740 | 84 |
| 315 | 20250306 | 150200 | 2476307260 | 15760 | 15760 | 15760 | 15760 | 9 |
| 316 | 20250306 | 150100 | 2476165420 | 15760 | 15760 | 15760 | 15760 | 6 |
| 317 | 20250306 | 150000 | 2476070860 | 15760 | 15760 | 15760 | 15760 | 1 |
| 318 | 20250306 | 145900 | 2476055100 | 15760 | 15740 | 15760 | 15740 | 10 |
| 319 | 20250306 | 145800 | 2475897680 | 15740 | 15740 | 15740 | 15740 | 10 |
| 320 | 20250306 | 145700 | 2475740280 | 15740 | 15740 | 15740 | 15740 | 20 |
| 321 | 20250306 | 145600 | 2475425480 | 15740 | 15750 | 15780 | 15700 | 44 |
| 322 | 20250306 | 145500 | 2474733050 | 15760 | 15800 | 15800 | 15760 | 169 |
| 323 | 20250306 | 145400 | 2472069290 | 15800 | 15850 | 15850 | 15800 | 22 |
| 324 | 20250306 | 145300 | 2471721290 | 15850 | 15750 | 15850 | 15750 | 2 |
| 325 | 20250306 | 145200 | 2471689690 | 15750 | 15720 | 15750 | 15710 | 423 |
| 326 | 20250306 | 145100 | 2465040210 | 15710 | 15720 | 15720 | 15710 | 176 |
| 327 | 20250306 | 145000 | 2462274050 | 15700 | 15730 | 15730 | 15700 | 615 |
| 328 | 20250306 | 144900 | 2452611660 | 15740 | 15750 | 15750 | 15740 | 245 |
| 329 | 20250306 | 144800 | 2448755260 | 15750 | 15790 | 15790 | 15750 | 169 |
| 330 | 20250306 | 144700 | 2446093190 | 15790 | 15790 | 15790 | 15790 | 1 |
| 331 | 20250306 | 144600 | 2446077400 | 15750 | 15790 | 15790 | 15750 | 354 |
| 332 | 20250306 | 144500 | 2440499590 | 15780 | 15780 | 15780 | 15780 | 0 |
| 333 | 20250306 | 144400 | 2440499590 | 15780 | 15780 | 15780 | 15780 | 1 |
| 334 | 20250306 | 144300 | 2440483810 | 15780 | 15720 | 15780 | 15720 | 846 |
| 335 | 20250306 | 144200 | 2427156460 | 15720 | 15720 | 15720 | 15720 | 1 |
| 336 | 20250306 | 144100 | 2427140740 | 15720 | 15720 | 15720 | 15720 | 1 |
| 337 | 20250306 | 144000 | 2427125020 | 15720 | 15710 | 15720 | 15710 | 14 |
| 338 | 20250306 | 143900 | 2426905010 | 15720 | 15720 | 15720 | 15720 | 0 |
| 339 | 20250306 | 143800 | 2426905010 | 15720 | 15700 | 15720 | 15700 | 110 |
| 340 | 20250306 | 143700 | 2425177990 | 15700 | 15740 | 15740 | 15700 | 50 |
| 341 | 20250306 | 143600 | 2424392010 | 15740 | 15710 | 15740 | 15710 | 84 |
| 342 | 20250306 | 143500 | 2423072100 | 15740 | 15750 | 15750 | 15740 | 2 |
| 343 | 20250306 | 143400 | 2423040610 | 15750 | 15750 | 15750 | 15750 | 12 |
| 344 | 20250306 | 143300 | 2422851610 | 15750 | 15750 | 15750 | 15750 | 7 |
| 345 | 20250306 | 143200 | 2422741360 | 15760 | 15760 | 15760 | 15760 | 538 |
| 346 | 20250306 | 143100 | 2414262480 | 15760 | 15740 | 15760 | 15740 | 2 |
| 347 | 20250306 | 143000 | 2414230980 | 15760 | 15780 | 15780 | 15760 | 7 |
| 348 | 20250306 | 142900 | 2414120540 | 15780 | 15770 | 15780 | 15770 | 205 |
| 349 | 20250306 | 142800 | 2410886640 | 15750 | 15720 | 15750 | 15720 | 227 |
| 350 | 20250306 | 142700 | 2407315910 | 15710 | 15750 | 15750 | 15700 | 607 |
| 351 | 20250306 | 142600 | 2397776470 | 15755 | 15780 | 15780 | 15755 | 196 |
| 352 | 20250306 | 142500 | 2394687500 | 15785 | 15790 | 15790 | 15785 | 19 |
| 353 | 20250306 | 142400 | 2394387495 | 15790 | 15790 | 15830 | 15760 | 484 |
| 354 | 20250306 | 142300 | 2386748635 | 15860 | 15850 | 15860 | 15720 | 1801 |
| 355 | 20250306 | 142200 | 2358368765 | 15820 | 15710 | 15820 | 15710 | 3318 |
| 356 | 20250306 | 142100 | 2306113475 | 15720 | 15720 | 15720 | 15720 | 15 |
| 357 | 20250306 | 142000 | 2305877675 | 15720 | 15720 | 15720 | 15720 | 1 |
| 358 | 20250306 | 141900 | 2305861955 | 15720 | 15720 | 15720 | 15720 | 4 |
| 359 | 20250306 | 141800 | 2305799075 | 15720 | 15720 | 15720 | 15720 | 2 |
| 360 | 20250306 | 141700 | 2305767635 | 15720 | 15710 | 15720 | 15710 | 14 |
| 361 | 20250306 | 141600 | 2305547615 | 15720 | 15710 | 15720 | 15710 | 111 |
| 362 | 20250306 | 141500 | 2303803745 | 15720 | 15710 | 15720 | 15710 | 178 |
| 363 | 20250306 | 141400 | 2301005595 | 15700 | 15710 | 15710 | 15700 | 323 |
| 364 | 20250306 | 141300 | 2295934145 | 15710 | 15710 | 15710 | 15710 | 12 |
| 365 | 20250306 | 141200 | 2295745625 | 15710 | 15710 | 15720 | 15710 | 1028 |
| 366 | 20250306 | 141100 | 2279589325 | 15710 | 15710 | 15710 | 15710 | 1 |
| 367 | 20250306 | 141000 | 2279573615 | 15710 | 15710 | 15710 | 15700 | 137 |
| 368 | 20250306 | 140900 | 2277422645 | 15700 | 15710 | 15710 | 15700 | 13 |
| 369 | 20250306 | 140800 | 2277218425 | 15700 | 15700 | 15700 | 15700 | 120 |
| 370 | 20250306 | 140700 | 2275334425 | 15700 | 15740 | 15740 | 15700 | 460 |
| 371 | 20250306 | 140600 | 2268105585 | 15740 | 15750 | 15750 | 15740 | 64 |
| 372 | 20250306 | 140500 | 2267098105 | 15750 | 15750 | 15750 | 15750 | 32 |
| 373 | 20250306 | 140400 | 2266594105 | 15750 | 15780 | 15790 | 15750 | 265 |
| 374 | 20250306 | 140300 | 2262414405 | 15780 | 15780 | 15780 | 15780 | 1 |
| 375 | 20250306 | 140200 | 2262398625 | 15780 | 15780 | 15780 | 15780 | 28 |
| 376 | 20250306 | 140100 | 2261956785 | 15780 | 15740 | 15780 | 15740 | 10 |
| 377 | 20250306 | 140000 | 2261799305 | 15740 | 15720 | 15740 | 15720 | 400 |
| 378 | 20250306 | 135900 | 2255507745 | 15720 | 15720 | 15720 | 15720 | 158 |
| 379 | 20250306 | 135800 | 2253023985 | 15740 | 15740 | 15740 | 15740 | 7 |
| 380 | 20250306 | 135700 | 2252913805 | 15740 | 15750 | 15750 | 15730 | 220 |
| 381 | 20250306 | 135600 | 2249451275 | 15760 | 15760 | 15760 | 15760 | 5 |
| 382 | 20250306 | 135500 | 2249372475 | 15750 | 15750 | 15750 | 15750 | 158 |
| 383 | 20250306 | 135400 | 2246883975 | 15750 | 15760 | 15760 | 15750 | 10 |
| 384 | 20250306 | 135300 | 2246726465 | 15760 | 15780 | 15780 | 15760 | 12 |
| 385 | 20250306 | 135200 | 2246537325 | 15780 | 15750 | 15780 | 15750 | 1101 |
| 386 | 20250306 | 135100 | 2229196545 | 15780 | 15740 | 15780 | 15740 | 88 |
| 387 | 20250306 | 135000 | 2227810135 | 15740 | 15790 | 15790 | 15740 | 207 |
| 388 | 20250306 | 134900 | 2224547095 | 15790 | 15790 | 15790 | 15780 | 107 |
| 389 | 20250306 | 134800 | 2222858565 | 15780 | 15780 | 15780 | 15780 | 0 |
| 390 | 20250306 | 134700 | 2222858565 | 15780 | 15800 | 15800 | 15780 | 18 |
| 391 | 20250306 | 134600 | 2222574365 | 15800 | 15820 | 15820 | 15800 | 36 |
| 392 | 20250306 | 134500 | 2222005335 | 15810 | 15820 | 15820 | 15810 | 29 |
| 393 | 20250306 | 134400 | 2221546835 | 15810 | 15830 | 15830 | 15810 | 13 |
| 394 | 20250306 | 134300 | 2221341285 | 15820 | 15820 | 15820 | 15820 | 59 |
| 395 | 20250306 | 134200 | 2220407905 | 15820 | 15830 | 15830 | 15820 | 56 |
| 396 | 20250306 | 134100 | 2219521485 | 15830 | 15820 | 15830 | 15820 | 39 |
| 397 | 20250306 | 134000 | 2218904495 | 15820 | 15830 | 15840 | 15820 | 20 |
| 398 | 20250306 | 133900 | 2218587885 | 15840 | 15860 | 15860 | 15840 | 226 |
| 399 | 20250306 | 133800 | 2215005540 | 15860 | 15850 | 15860 | 15850 | 30 |
| 400 | 20250306 | 133700 | 2214530020 | 15830 | 15825 | 15830 | 15825 | 105 |
| 401 | 20250306 | 133600 | 2212868035 | 15820 | 15820 | 15820 | 15820 | 45 |
| 402 | 20250306 | 133500 | 2212156135 | 15820 | 15820 | 15820 | 15820 | 22 |
| 403 | 20250306 | 133400 | 2211808095 | 15810 | 15805 | 15810 | 15805 | 24 |
| 404 | 20250306 | 133300 | 2211428730 | 15790 | 15780 | 15790 | 15780 | 89 |
| 405 | 20250306 | 133200 | 2210023470 | 15780 | 15780 | 15780 | 15780 | 14 |
| 406 | 20250306 | 133100 | 2209802550 | 15780 | 15790 | 15790 | 15770 | 64 |
| 407 | 20250306 | 133000 | 2208792830 | 15790 | 15790 | 15790 | 15790 | 0 |
| 408 | 20250306 | 132900 | 2208792830 | 15790 | 15840 | 15840 | 15710 | 579 |
| 409 | 20250306 | 132800 | 2199653240 | 15840 | 15840 | 15840 | 15840 | 8 |
| 410 | 20250306 | 132700 | 2199526520 | 15840 | 15840 | 15840 | 15840 | 6 |
| 411 | 20250306 | 132600 | 2199431480 | 15840 | 15840 | 15840 | 15840 | 2 |
| 412 | 20250306 | 132500 | 2199399800 | 15840 | 15840 | 15840 | 15840 | 1 |
| 413 | 20250306 | 132400 | 2199383960 | 15820 | 15810 | 15840 | 15810 | 144 |
| 414 | 20250306 | 132300 | 2197105610 | 15840 | 15820 | 15840 | 15810 | 543 |
| 415 | 20250306 | 132200 | 2188509250 | 15830 | 15820 | 15830 | 15820 | 73 |
| 416 | 20250306 | 132100 | 2187353840 | 15820 | 15850 | 15850 | 15820 | 143 |
| 417 | 20250306 | 132000 | 2185088340 | 15850 | 15850 | 15850 | 15850 | 1 |
| 418 | 20250306 | 131900 | 2185072490 | 15820 | 15840 | 15840 | 15810 | 85 |
| 419 | 20250306 | 131800 | 2183728080 | 15840 | 15840 | 15840 | 15840 | 40 |
| 420 | 20250306 | 131700 | 2183094480 | 15830 | 15830 | 15830 | 15830 | 57 |
| 421 | 20250306 | 131600 | 2182192170 | 15830 | 15830 | 15830 | 15800 | 217 |
| 422 | 20250306 | 131500 | 2178763310 | 15820 | 15880 | 15880 | 15820 | 146 |
| 423 | 20250306 | 131400 | 2176451410 | 15890 | 15890 | 15890 | 15890 | 25 |
| 424 | 20250306 | 131300 | 2176054160 | 15860 | 15820 | 15870 | 15820 | 1684 |
| 425 | 20250306 | 131200 | 2149350130 | 15810 | 15870 | 15870 | 15810 | 402 |
| 426 | 20250306 | 131100 | 2142970450 | 15780 | 15740 | 15780 | 15740 | 217 |
| 427 | 20250306 | 131000 | 2139548340 | 15740 | 15720 | 15740 | 15720 | 177 |
| 428 | 20250306 | 130900 | 2136765010 | 15690 | 15740 | 15740 | 15690 | 557 |
| 429 | 20250306 | 130800 | 2128020050 | 15710 | 15750 | 15750 | 15710 | 195 |
| 430 | 20250306 | 130700 | 2124954280 | 15750 | 15750 | 15750 | 15750 | 0 |
| 431 | 20250306 | 130600 | 2124954280 | 15750 | 15780 | 15780 | 15750 | 590 |
| 432 | 20250306 | 130500 | 2115659980 | 15800 | 15800 | 15810 | 15800 | 513 |
| 433 | 20250306 | 130400 | 2107554540 | 15800 | 15830 | 15830 | 15800 | 165 |
| 434 | 20250306 | 130300 | 2104946450 | 15830 | 15940 | 15940 | 15830 | 53 |
| 435 | 20250306 | 130200 | 2104105760 | 15940 | 15940 | 15940 | 15940 | 8 |
| 436 | 20250306 | 130100 | 2103978240 | 15800 | 15810 | 15810 | 15800 | 200 |
| 437 | 20250306 | 130000 | 2100817660 | 15760 | 15750 | 16010 | 15750 | 2748 |
| 438 | 20250306 | 125900 | 2057140280 | 15740 | 15750 | 15750 | 15740 | 57 |
| 439 | 20250306 | 125800 | 2056242740 | 15740 | 15760 | 15760 | 15740 | 65 |
| 440 | 20250306 | 125700 | 2055219480 | 15760 | 15740 | 15760 | 15740 | 2 |
| 441 | 20250306 | 125600 | 2055187980 | 15740 | 15740 | 15740 | 15740 | 27 |
| 442 | 20250306 | 125500 | 2054763000 | 15750 | 15790 | 15800 | 15750 | 408 |
| 443 | 20250306 | 125400 | 2048332800 | 15790 | 15790 | 15790 | 15790 | 6 |
| 444 | 20250306 | 125300 | 2048238060 | 15780 | 15790 | 15790 | 15780 | 15 |
| 445 | 20250306 | 125200 | 2048001250 | 15790 | 15790 | 15790 | 15790 | 40 |
| 446 | 20250306 | 125100 | 2047369650 | 15790 | 15790 | 15790 | 15780 | 212 |
| 447 | 20250306 | 125000 | 2044022230 | 15800 | 15800 | 15800 | 15800 | 196 |
| 448 | 20250306 | 124900 | 2040925430 | 15800 | 15820 | 15820 | 15800 | 121 |
| 449 | 20250306 | 124800 | 2039013560 | 15820 | 15820 | 15820 | 15820 | 59 |
| 450 | 20250306 | 124700 | 2038080180 | 15820 | 15820 | 15840 | 15820 | 46 |
| 451 | 20250306 | 124600 | 2037352260 | 15820 | 15820 | 15820 | 15820 | 400 |
| 452 | 20250306 | 124500 | 2031024260 | 15840 | 15790 | 15840 | 15790 | 364 |
| 453 | 20250306 | 124400 | 2025269050 | 15780 | 15780 | 15780 | 15780 | 32 |
| 454 | 20250306 | 124300 | 2024764090 | 15760 | 15760 | 15760 | 15760 | 29 |
| 455 | 20250306 | 124200 | 2024307050 | 15750 | 15750 | 15750 | 15750 | 109 |
| 456 | 20250306 | 124100 | 2022590300 | 15750 | 15750 | 15755 | 15750 | 106 |
| 457 | 20250306 | 124000 | 2020920790 | 15750 | 15745 | 15750 | 15745 | 12 |
| 458 | 20250306 | 123900 | 2020731800 | 15750 | 15750 | 15750 | 15750 | 10 |
| 459 | 20250306 | 123800 | 2020574300 | 15740 | 15740 | 15740 | 15740 | 104 |
| 460 | 20250306 | 123700 | 2018937340 | 15740 | 15740 | 15740 | 15740 | 0 |
| 461 | 20250306 | 123600 | 2018937340 | 15740 | 15740 | 15740 | 15740 | 0 |
| 462 | 20250306 | 123500 | 2018937340 | 15740 | 15740 | 15740 | 15740 | 28 |
| 463 | 20250306 | 123400 | 2018496620 | 15740 | 15740 | 15740 | 15720 | 37 |
| 464 | 20250306 | 123300 | 2017914350 | 15720 | 15710 | 15720 | 15710 | 233 |
| 465 | 20250306 | 123200 | 2014251700 | 15710 | 15710 | 15710 | 15710 | 7 |
| 466 | 20250306 | 123100 | 2014141730 | 15710 | 15670 | 15710 | 15670 | 34 |
| 467 | 20250306 | 123000 | 2013607910 | 15670 | 15690 | 15700 | 15660 | 759 |
| 468 | 20250306 | 122900 | 2001710340 | 15700 | 15700 | 15700 | 15700 | 1 |
| 469 | 20250306 | 122800 | 2001694640 | 15710 | 15690 | 15710 | 15690 | 155 |
| 470 | 20250306 | 122700 | 1999262130 | 15690 | 15710 | 15710 | 15680 | 66 |
| 471 | 20250306 | 122600 | 1998226530 | 15720 | 15720 | 15720 | 15670 | 724 |
| 472 | 20250306 | 122500 | 1986861540 | 15730 | 15760 | 15760 | 15730 | 144 |
| 473 | 20250306 | 122400 | 1984594490 | 15760 | 15760 | 15770 | 15760 | 22 |
| 474 | 20250306 | 122300 | 1984247760 | 15770 | 15780 | 15780 | 15770 | 12 |
| 475 | 20250306 | 122200 | 1984058510 | 15780 | 15780 | 15780 | 15780 | 5 |
| 476 | 20250306 | 122100 | 1983979610 | 15770 | 15770 | 15770 | 15770 | 0 |
| 477 | 20250306 | 122000 | 1983979610 | 15770 | 15770 | 15780 | 15770 | 357 |
| 478 | 20250306 | 121900 | 1978349710 | 15790 | 15790 | 15790 | 15790 | 39 |
| 479 | 20250306 | 121800 | 1977733900 | 15790 | 15800 | 15800 | 15790 | 812 |
| 480 | 20250306 | 121700 | 1964906260 | 15800 | 15820 | 15820 | 15800 | 171 |
| 481 | 20250306 | 121600 | 1962203440 | 15820 | 15820 | 15820 | 15810 | 93 |
| 482 | 20250306 | 121500 | 1960733020 | 15820 | 15820 | 15820 | 15820 | 412 |
| 483 | 20250306 | 121400 | 1954215180 | 15830 | 15830 | 15830 | 15830 | 5 |
| 484 | 20250306 | 121300 | 1954136030 | 15830 | 15820 | 15830 | 15820 | 239 |
| 485 | 20250306 | 121200 | 1950354940 | 15830 | 15830 | 15830 | 15830 | 118 |
| 486 | 20250306 | 121100 | 1948487000 | 15830 | 15830 | 15830 | 15830 | 1 |
| 487 | 20250306 | 121000 | 1948471170 | 15820 | 15830 | 15830 | 15820 | 198 |
| 488 | 20250306 | 120900 | 1945337800 | 15830 | 15830 | 15840 | 15830 | 310 |
| 489 | 20250306 | 120800 | 1940430490 | 15840 | 15840 | 15840 | 15840 | 73 |
| 490 | 20250306 | 120700 | 1939274170 | 15840 | 15850 | 15850 | 15840 | 759 |
| 491 | 20250306 | 120600 | 1927245650 | 15860 | 15880 | 15880 | 15860 | 513 |
| 492 | 20250306 | 120500 | 1919100610 | 15900 | 15900 | 15900 | 15890 | 14 |
| 493 | 20250306 | 120400 | 1918878050 | 15880 | 15900 | 15900 | 15880 | 431 |
| 494 | 20250306 | 120300 | 1912027690 | 15910 | 15950 | 15950 | 15910 | 104 |
| 495 | 20250306 | 120200 | 1910372210 | 15960 | 15960 | 15960 | 15930 | 150 |
| 496 | 20250306 | 120100 | 1907978620 | 15960 | 15960 | 15960 | 15960 | 9 |
| 497 | 20250306 | 120000 | 1907834980 | 15960 | 15960 | 15960 | 15960 | 5 |
| 498 | 20250306 | 115900 | 1907755180 | 15960 | 15930 | 15960 | 15930 | 101 |
| 499 | 20250306 | 115800 | 1906146220 | 15940 | 15965 | 15965 | 15940 | 92 |
| 500 | 20250306 | 115700 | 1904678645 | 15950 | 15930 | 15950 | 15930 | 77 |
| 501 | 20250306 | 115600 | 1903451015 | 15930 | 15930 | 15930 | 15930 | 50 |
| 502 | 20250306 | 115500 | 1902654515 | 15930 | 15930 | 15930 | 15925 | 52 |
| 503 | 20250306 | 115400 | 1901826385 | 15930 | 15930 | 15930 | 15930 | 0 |
| 504 | 20250306 | 115300 | 1901826385 | 15930 | 15930 | 15930 | 15930 | 10 |
| 505 | 20250306 | 115200 | 1901667085 | 15930 | 15930 | 15930 | 15920 | 164 |
| 506 | 20250306 | 115100 | 1899056065 | 15920 | 15920 | 15920 | 15920 | 1 |
| 507 | 20250306 | 115000 | 1899040145 | 15920 | 15900 | 15920 | 15900 | 171 |
| 508 | 20250306 | 114900 | 1896321075 | 15900 | 15910 | 15910 | 15900 | 227 |
| 509 | 20250306 | 114800 | 1892711005 | 15900 | 15930 | 15930 | 15900 | 557 |
| 510 | 20250306 | 114700 | 1883853105 | 15930 | 15930 | 15930 | 15930 | 2 |
| 511 | 20250306 | 114600 | 1883821245 | 15930 | 15910 | 15930 | 15910 | 138 |
| 512 | 20250306 | 114500 | 1881625525 | 15910 | 15910 | 15910 | 15900 | 125 |
| 513 | 20250306 | 114400 | 1879637955 | 15900 | 15910 | 15910 | 15900 | 953 |
| 514 | 20250306 | 114300 | 1864479415 | 15910 | 15950 | 15950 | 15910 | 584 |
| 515 | 20250306 | 114200 | 1855181155 | 15970 | 15980 | 15980 | 15960 | 66 |
| 516 | 20250306 | 114100 | 1854127225 | 15980 | 15980 | 15980 | 15980 | 5 |
| 517 | 20250306 | 114000 | 1854047325 | 15980 | 15970 | 15980 | 15970 | 3 |
| 518 | 20250306 | 113900 | 1853999405 | 15980 | 15980 | 15980 | 15980 | 0 |
| 519 | 20250306 | 113800 | 1853999405 | 15980 | 15980 | 15980 | 15980 | 14 |
| 520 | 20250306 | 113700 | 1853775685 | 15980 | 15980 | 15980 | 15980 | 0 |
| 521 | 20250306 | 113600 | 1853775685 | 15980 | 15980 | 15980 | 15980 | 1 |
| 522 | 20250306 | 113500 | 1853759705 | 15980 | 15980 | 15980 | 15980 | 10 |
| 523 | 20250306 | 113400 | 1853599905 | 15950 | 15970 | 15970 | 15950 | 554 |
| 524 | 20250306 | 113300 | 1844761485 | 15970 | 15990 | 15990 | 15970 | 390 |
| 525 | 20250306 | 113200 | 1838529245 | 16000 | 16010 | 16010 | 15990 | 6 |
| 526 | 20250306 | 113100 | 1838433265 | 16010 | 16010 | 16010 | 16000 | 18 |
| 527 | 20250306 | 113000 | 1838145135 | 16010 | 16000 | 16010 | 16000 | 3 |
| 528 | 20250306 | 112900 | 1838097125 | 16010 | 16010 | 16010 | 16010 | 0 |
| 529 | 20250306 | 112800 | 1838097125 | 16010 | 16020 | 16020 | 16010 | 30 |
| 530 | 20250306 | 112700 | 1837616815 | 16010 | 16020 | 16020 | 16010 | 82 |
| 531 | 20250306 | 112600 | 1836303915 | 16020 | 16020 | 16020 | 16020 | 0 |
| 532 | 20250306 | 112500 | 1836303915 | 16020 | 16020 | 16020 | 16020 | 21 |
| 533 | 20250306 | 112400 | 1835967495 | 16040 | 16040 | 16040 | 16040 | 2 |
| 534 | 20250306 | 112300 | 1835935415 | 16020 | 16020 | 16020 | 16020 | 9 |
| 535 | 20250306 | 112200 | 1835791235 | 16020 | 16020 | 16020 | 16020 | 34 |
| 536 | 20250306 | 112100 | 1835246555 | 16010 | 16010 | 16010 | 16010 | 0 |
| 537 | 20250306 | 112000 | 1835246555 | 16010 | 16030 | 16040 | 16010 | 50 |
| 538 | 20250306 | 111900 | 1834444815 | 16030 | 16020 | 16030 | 16020 | 63 |
| 539 | 20250306 | 111800 | 1833435265 | 16030 | 16030 | 16030 | 16030 | 1 |
| 540 | 20250306 | 111700 | 1833419235 | 16000 | 16040 | 16040 | 16000 | 113 |
| 541 | 20250306 | 111600 | 1831608485 | 16050 | 16040 | 16050 | 16040 | 67 |
| 542 | 20250306 | 111500 | 1830533715 | 16030 | 16030 | 16030 | 16030 | 0 |
| 543 | 20250306 | 111400 | 1830533715 | 16030 | 16035 | 16035 | 16030 | 10 |
| 544 | 20250306 | 111300 | 1830373370 | 16040 | 16040 | 16040 | 16040 | 13 |
| 545 | 20250306 | 111200 | 1830164850 | 16035 | 16050 | 16050 | 16030 | 16 |
| 546 | 20250306 | 111100 | 1829908165 | 16050 | 16050 | 16050 | 16050 | 0 |
| 547 | 20250306 | 111000 | 1829908165 | 16050 | 16050 | 16060 | 16050 | 42 |
| 548 | 20250306 | 110900 | 1829234055 | 16050 | 16050 | 16050 | 16050 | 4 |
| 549 | 20250306 | 110800 | 1829169855 | 16060 | 16060 | 16060 | 16060 | 9 |
| 550 | 20250306 | 110700 | 1829025315 | 16060 | 16060 | 16060 | 16060 | 1 |
| 551 | 20250306 | 110600 | 1829009255 | 16060 | 16060 | 16060 | 16060 | 7 |
| 552 | 20250306 | 110500 | 1828896835 | 16060 | 16060 | 16060 | 16060 | 9 |
| 553 | 20250306 | 110400 | 1828752295 | 16030 | 16030 | 16030 | 16030 | 30 |
| 554 | 20250306 | 110300 | 1828271395 | 16060 | 16060 | 16060 | 16060 | 1 |
| 555 | 20250306 | 110200 | 1828255335 | 16020 | 16040 | 16040 | 16020 | 72 |
| 556 | 20250306 | 110100 | 1827100495 | 16030 | 16010 | 16030 | 15990 | 89 |
| 557 | 20250306 | 110000 | 1825676445 | 16020 | 16010 | 16020 | 16000 | 928 |
| 558 | 20250306 | 105900 | 1810827555 | 16010 | 16000 | 16010 | 16000 | 4 |
| 559 | 20250306 | 105800 | 1810763545 | 16010 | 16010 | 16020 | 16010 | 35 |
| 560 | 20250306 | 105700 | 1810203155 | 16020 | 16000 | 16020 | 16000 | 53 |
| 561 | 20250306 | 105600 | 1809354975 | 16000 | 16020 | 16020 | 16000 | 140 |
| 562 | 20250306 | 105500 | 1807113575 | 16040 | 16060 | 16060 | 16040 | 271 |
| 563 | 20250306 | 105400 | 1802764025 | 16060 | 16060 | 16060 | 16060 | 5 |
| 564 | 20250306 | 105300 | 1802683725 | 16060 | 16060 | 16060 | 16050 | 18 |
| 565 | 20250306 | 105200 | 1802394745 | 16050 | 16050 | 16050 | 16040 | 399 |
| 566 | 20250306 | 105100 | 1795991245 | 16050 | 16060 | 16060 | 16050 | 9 |
| 567 | 20250306 | 105000 | 1795846725 | 16060 | 16020 | 16065 | 16020 | 1052 |
| 568 | 20250306 | 104900 | 1778952605 | 16060 | 16080 | 16080 | 16020 | 569 |
| 569 | 20250306 | 104800 | 1769821895 | 16090 | 16100 | 16100 | 16090 | 2 |
| 570 | 20250306 | 104700 | 1769789705 | 16150 | 16150 | 16150 | 16150 | 5 |
| 571 | 20250306 | 104600 | 1769708955 | 16160 | 16180 | 16180 | 16100 | 8 |
| 572 | 20250306 | 104500 | 1769579795 | 16110 | 16140 | 16190 | 16110 | 264 |
| 573 | 20250306 | 104400 | 1765314655 | 16140 | 16150 | 16150 | 16140 | 94 |
| 574 | 20250306 | 104300 | 1763797485 | 16150 | 16100 | 16150 | 16100 | 41 |
| 575 | 20250306 | 104200 | 1763137335 | 16060 | 16040 | 16060 | 16040 | 460 |
| 576 | 20250306 | 104100 | 1755752075 | 16030 | 16020 | 16030 | 16020 | 12 |
| 577 | 20250306 | 104000 | 1755559735 | 16030 | 16010 | 16030 | 16010 | 12 |
| 578 | 20250306 | 103900 | 1755367595 | 16040 | 16020 | 16040 | 16000 | 281 |
| 579 | 20250306 | 103800 | 1750865195 | 16000 | 16010 | 16010 | 16000 | 82 |
| 580 | 20250306 | 103700 | 1749552665 | 16000 | 16000 | 16000 | 16000 | 15 |
| 581 | 20250306 | 103600 | 1749312665 | 16010 | 16010 | 16010 | 16010 | 1 |
| 582 | 20250306 | 103500 | 1749296655 | 16030 | 15990 | 16030 | 15990 | 18 |
| 583 | 20250306 | 103400 | 1749008615 | 15980 | 16000 | 16010 | 15980 | 749 |
| 584 | 20250306 | 103300 | 1737028195 | 16000 | 16050 | 16050 | 16000 | 258 |
| 585 | 20250306 | 103200 | 1732896605 | 16050 | 16050 | 16050 | 16050 | 2 |
| 586 | 20250306 | 103100 | 1732864505 | 16030 | 16050 | 16050 | 16030 | 11 |
| 587 | 20250306 | 103000 | 1732687995 | 16020 | 16020 | 16020 | 16020 | 27 |
| 588 | 20250306 | 102900 | 1732255455 | 16030 | 16040 | 16040 | 16030 | 30 |
| 589 | 20250306 | 102800 | 1731774275 | 16040 | 16050 | 16050 | 16040 | 38 |
| 590 | 20250306 | 102700 | 1731164675 | 16040 | 16040 | 16040 | 16040 | 70 |
| 591 | 20250306 | 102600 | 1730041875 | 16040 | 16040 | 16040 | 16040 | 410 |
| 592 | 20250306 | 102500 | 1723465475 | 16040 | 16040 | 16040 | 16040 | 1 |
| 593 | 20250306 | 102400 | 1723449435 | 16040 | 16030 | 16040 | 16020 | 163 |
| 594 | 20250306 | 102300 | 1720838045 | 16040 | 16090 | 16090 | 16020 | 547 |
| 595 | 20250306 | 102200 | 1712055485 | 16090 | 16060 | 16090 | 16060 | 656 |
| 596 | 20250306 | 102100 | 1701512505 | 16040 | 16080 | 16080 | 16040 | 351 |
| 597 | 20250306 | 102000 | 1695882375 | 16040 | 16030 | 16070 | 16000 | 777 |
| 598 | 20250306 | 101900 | 1683436305 | 16040 | 16020 | 16060 | 16010 | 405 |
| 599 | 20250306 | 101800 | 1676941705 | 16020 | 16030 | 16060 | 16020 | 41 |
| 600 | 20250306 | 101700 | 1676284275 | 16030 | 16030 | 16030 | 16020 | 20 |
| 601 | 20250306 | 101600 | 1675963825 | 16030 | 16070 | 16070 | 16030 | 189 |
| 602 | 20250306 | 101500 | 1672930855 | 16080 | 16080 | 16090 | 16080 | 278 |
| 603 | 20250306 | 101400 | 1668459225 | 16080 | 16040 | 16080 | 16040 | 118 |
| 604 | 20250306 | 101300 | 1666565705 | 16040 | 16020 | 16040 | 16010 | 301 |
| 605 | 20250306 | 101200 | 1661745695 | 16010 | 16050 | 16050 | 16010 | 155 |
| 606 | 20250306 | 101100 | 1659263785 | 15970 | 15990 | 16000 | 15970 | 438 |
| 607 | 20250306 | 101000 | 1652260845 | 15990 | 15990 | 15990 | 15990 | 1 |
| 608 | 20250306 | 100900 | 1652244855 | 15950 | 15950 | 15990 | 15950 | 381 |
| 609 | 20250306 | 100800 | 1646158455 | 15950 | 15950 | 15970 | 15950 | 480 |
| 610 | 20250306 | 100700 | 1638502435 | 15950 | 15950 | 15950 | 15930 | 462 |
| 611 | 20250306 | 100600 | 1631137795 | 15950 | 15940 | 15950 | 15900 | 4125 |
| 612 | 20250306 | 100500 | 1565429285 | 15940 | 16070 | 16070 | 15940 | 2154 |
| 613 | 20250306 | 100400 | 1531015695 | 16070 | 16095 | 16100 | 16070 | 730 |
| 614 | 20250306 | 100300 | 1519271505 | 16100 | 16090 | 16100 | 16090 | 22 |
| 615 | 20250306 | 100200 | 1518917435 | 16100 | 16100 | 16100 | 16090 | 221 |
| 616 | 20250306 | 100100 | 1515359870 | 16100 | 16090 | 16100 | 16090 | 25 |
| 617 | 20250306 | 100000 | 1514957560 | 16080 | 16050 | 16080 | 16040 | 348 |
| 618 | 20250306 | 095900 | 1509364180 | 16050 | 16050 | 16050 | 16050 | 53 |
| 619 | 20250306 | 095800 | 1508513530 | 16040 | 16030 | 16040 | 16030 | 292 |
| 620 | 20250306 | 095700 | 1503830260 | 16030 | 16040 | 16040 | 16030 | 51 |
| 621 | 20250306 | 095600 | 1503012330 | 16040 | 16060 | 16060 | 16040 | 96 |
| 622 | 20250306 | 095500 | 1501471765 | 16050 | 16090 | 16090 | 16050 | 824 |
| 623 | 20250306 | 095400 | 1488231735 | 16080 | 16100 | 16100 | 16080 | 42 |
| 624 | 20250306 | 095300 | 1487555985 | 16190 | 16150 | 16200 | 16150 | 1288 |
| 625 | 20250306 | 095200 | 1466698945 | 16190 | 16080 | 16190 | 16080 | 787 |
| 626 | 20250306 | 095100 | 1453988665 | 16080 | 16070 | 16160 | 16070 | 182 |
| 627 | 20250306 | 095000 | 1451062875 | 16070 | 16160 | 16170 | 16060 | 1616 |
| 628 | 20250306 | 094900 | 1424984165 | 16170 | 16160 | 16170 | 16160 | 17 |
| 629 | 20250306 | 094800 | 1424709355 | 16160 | 16170 | 16180 | 16160 | 43 |
| 630 | 20250306 | 094700 | 1424014255 | 16190 | 16190 | 16200 | 16190 | 140 |
| 631 | 20250306 | 094600 | 1421747605 | 16190 | 16180 | 16190 | 16180 | 331 |
| 632 | 20250306 | 094500 | 1416390725 | 16190 | 16180 | 16190 | 16180 | 341 |
| 633 | 20250306 | 094400 | 1410873335 | 16180 | 16180 | 16180 | 16180 | 12 |
| 634 | 20250306 | 094300 | 1410679175 | 16160 | 16160 | 16160 | 16160 | 41 |
| 635 | 20250306 | 094200 | 1410016615 | 16160 | 16180 | 16180 | 16160 | 12 |
| 636 | 20250306 | 094100 | 1409822655 | 16180 | 16140 | 16180 | 16140 | 55 |
| 637 | 20250306 | 094000 | 1408934195 | 16130 | 16250 | 16250 | 16130 | 769 |
| 638 | 20250306 | 093900 | 1396487995 | 16250 | 16250 | 16270 | 16240 | 959 |
| 639 | 20250306 | 093800 | 1380902075 | 16250 | 16240 | 16250 | 16230 | 327 |
| 640 | 20250306 | 093700 | 1375591125 | 16200 | 16240 | 16250 | 16200 | 187 |
| 641 | 20250306 | 093600 | 1372555035 | 16240 | 16250 | 16250 | 16240 | 13 |
| 642 | 20250306 | 093500 | 1372343905 | 16240 | 16280 | 16280 | 16240 | 224 |
| 643 | 20250306 | 093400 | 1368703645 | 16270 | 16190 | 16270 | 16130 | 1470 |
| 644 | 20250306 | 093300 | 1344870685 | 16190 | 16120 | 16190 | 16120 | 734 |
| 645 | 20250306 | 093200 | 1333002125 | 16090 | 16090 | 16090 | 16090 | 190 |
| 646 | 20250306 | 093100 | 1329945025 | 16070 | 16090 | 16090 | 16070 | 464 |
| 647 | 20250306 | 093000 | 1322486705 | 16090 | 16130 | 16170 | 16090 | 2161 |
| 648 | 20250306 | 092900 | 1287608125 | 16130 | 16150 | 16160 | 16130 | 764 |
| 649 | 20250306 | 092800 | 1275280360 | 16160 | 16230 | 16230 | 16160 | 977 |
| 650 | 20250306 | 092700 | 1259458340 | 16210 | 16270 | 16270 | 16210 | 521 |
| 651 | 20250306 | 092600 | 1250994410 | 16270 | 16340 | 16340 | 16250 | 2039 |
| 652 | 20250306 | 092500 | 1217802365 | 16350 | 16440 | 16440 | 16350 | 1707 |
| 653 | 20250306 | 092400 | 1189826145 | 16440 | 16480 | 16480 | 16410 | 793 |
| 654 | 20250306 | 092300 | 1176787485 | 16480 | 16480 | 16480 | 16440 | 500 |
| 655 | 20250306 | 092200 | 1168547565 | 16480 | 16430 | 16540 | 16380 | 3735 |
| 656 | 20250306 | 092100 | 1107190765 | 16430 | 16495 | 16500 | 16420 | 897 |
| 657 | 20250306 | 092000 | 1092433150 | 16490 | 16640 | 16670 | 16490 | 5572 |
| 658 | 20250306 | 091900 | 1000121030 | 16630 | 16680 | 16690 | 16630 | 1550 |
| 659 | 20250306 | 091800 | 974287770 | 16680 | 16620 | 16690 | 16620 | 2923 |
| 660 | 20250306 | 091700 | 925571510 | 16620 | 16580 | 16620 | 16570 | 3652 |
| 661 | 20250306 | 091600 | 864960750 | 16580 | 16520 | 16580 | 16510 | 1539 |
| 662 | 20250306 | 091500 | 839479430 | 16510 | 16400 | 16510 | 16390 | 1168 |
| 663 | 20250306 | 091400 | 820258370 | 16380 | 16300 | 16390 | 16280 | 1957 |
| 664 | 20250306 | 091300 | 788298860 | 16300 | 16440 | 16440 | 16300 | 2447 |
| 665 | 20250306 | 091200 | 748250250 | 16440 | 16450 | 16470 | 16440 | 1578 |
| 666 | 20250306 | 091100 | 722276360 | 16450 | 16460 | 16490 | 16440 | 2477 |
| 667 | 20250306 | 091000 | 681509830 | 16480 | 16520 | 16520 | 16400 | 2138 |
| 668 | 20250306 | 090900 | 646328410 | 16510 | 16540 | 16590 | 16490 | 1351 |
| 669 | 20250306 | 090800 | 623979065 | 16580 | 16570 | 16600 | 16530 | 3464 |
| 670 | 20250306 | 090700 | 566587665 | 16570 | 16570 | 16600 | 16470 | 4706 |
| 671 | 20250306 | 090600 | 488645665 | 16570 | 16300 | 16590 | 16300 | 7007 |
| 672 | 20250306 | 090500 | 373288505 | 16330 | 16290 | 16350 | 16260 | 2582 |
| 673 | 20250306 | 090400 | 331214835 | 16240 | 16270 | 16320 | 16190 | 9364 |
| 674 | 20250306 | 090300 | 178954925 | 16270 | 16140 | 16270 | 16140 | 2240 |
| 675 | 20250306 | 090200 | 142695460 | 16140 | 16020 | 16140 | 16020 | 1856 |
| 676 | 20250306 | 090100 | 112800650 | 16020 | 16000 | 16030 | 15880 | 2178 |
| 677 | 20250306 | 090000 | 77977230 | 15980 | 15940 | 16000 | 15820 | 4888 |