29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 185500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 5143 |
| 3 | 20250306 | 185400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 4 | 20250306 | 185300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 5 | 20250306 | 185200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 6 | 20250306 | 185100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 7 | 20250306 | 185000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 8 | 20250306 | 184900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 9 | 20250306 | 184800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 10 | 20250306 | 184700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 11 | 20250306 | 184600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 12 | 20250306 | 184500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 13 | 20250306 | 184400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 14 | 20250306 | 184300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 15 | 20250306 | 184200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 16 | 20250306 | 184100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 17 | 20250306 | 184000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 18 | 20250306 | 183900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 19 | 20250306 | 183800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 20 | 20250306 | 183700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 21 | 20250306 | 183600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 22 | 20250306 | 183500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 23 | 20250306 | 183400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 24 | 20250306 | 183300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 25 | 20250306 | 183200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 26 | 20250306 | 183100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 27 | 20250306 | 183000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 28 | 20250306 | 182900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 29 | 20250306 | 182800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 30 | 20250306 | 182700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 31 | 20250306 | 182600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 32 | 20250306 | 182500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 5143 |
| 33 | 20250306 | 182400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 34 | 20250306 | 182300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 35 | 20250306 | 182200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 36 | 20250306 | 182100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 37 | 20250306 | 182000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 38 | 20250306 | 181900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 39 | 20250306 | 181800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 40 | 20250306 | 181700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 41 | 20250306 | 181600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 42 | 20250306 | 181500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 43 | 20250306 | 181400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 44 | 20250306 | 181300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 45 | 20250306 | 181200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 46 | 20250306 | 181100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 47 | 20250306 | 181000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 48 | 20250306 | 180900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 49 | 20250306 | 180800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 50 | 20250306 | 180700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 51 | 20250306 | 180600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 52 | 20250306 | 180500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 53 | 20250306 | 180400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 54 | 20250306 | 180300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 55 | 20250306 | 180200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 56 | 20250306 | 180100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 57 | 20250306 | 180000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 58 | 20250306 | 175900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 59 | 20250306 | 175800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 60 | 20250306 | 175700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 61 | 20250306 | 175600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 62 | 20250306 | 175500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 5143 |
| 63 | 20250306 | 175400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 64 | 20250306 | 175300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 65 | 20250306 | 175200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 66 | 20250306 | 175100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 67 | 20250306 | 175000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 68 | 20250306 | 174900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 69 | 20250306 | 174800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 70 | 20250306 | 174700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 71 | 20250306 | 174600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 72 | 20250306 | 174500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 73 | 20250306 | 174400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 74 | 20250306 | 174300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 75 | 20250306 | 174200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 76 | 20250306 | 174100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 77 | 20250306 | 174000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 78 | 20250306 | 173900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 79 | 20250306 | 173800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 80 | 20250306 | 173700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 81 | 20250306 | 173600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 82 | 20250306 | 173500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 83 | 20250306 | 173400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 84 | 20250306 | 173300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 85 | 20250306 | 173200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 86 | 20250306 | 173100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 87 | 20250306 | 173000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 88 | 20250306 | 172900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 89 | 20250306 | 172800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 90 | 20250306 | 172700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 91 | 20250306 | 172600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 92 | 20250306 | 172500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 5143 |
| 93 | 20250306 | 172400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 94 | 20250306 | 172300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 95 | 20250306 | 172200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 96 | 20250306 | 172100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 97 | 20250306 | 172000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 98 | 20250306 | 171900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 99 | 20250306 | 171800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 100 | 20250306 | 171700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 101 | 20250306 | 171600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 102 | 20250306 | 171500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 103 | 20250306 | 171400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 104 | 20250306 | 171300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 105 | 20250306 | 171200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 106 | 20250306 | 171100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 107 | 20250306 | 171000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 108 | 20250306 | 170900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 109 | 20250306 | 170800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 110 | 20250306 | 170700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 111 | 20250306 | 170600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 112 | 20250306 | 170500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 113 | 20250306 | 170400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 114 | 20250306 | 170300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 115 | 20250306 | 170200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 116 | 20250306 | 170100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 117 | 20250306 | 170000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 118 | 20250306 | 165900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 119 | 20250306 | 165800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 120 | 20250306 | 165700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 121 | 20250306 | 165600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 122 | 20250306 | 165500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 5143 |
| 123 | 20250306 | 165400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 124 | 20250306 | 165300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 125 | 20250306 | 165200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 126 | 20250306 | 165100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 127 | 20250306 | 165000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 128 | 20250306 | 164900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 129 | 20250306 | 164800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 130 | 20250306 | 164700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 131 | 20250306 | 164600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 132 | 20250306 | 164500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 133 | 20250306 | 164400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 134 | 20250306 | 164300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 135 | 20250306 | 164200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 136 | 20250306 | 164100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 137 | 20250306 | 164000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 138 | 20250306 | 163900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 139 | 20250306 | 163800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 140 | 20250306 | 163700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 141 | 20250306 | 163600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 142 | 20250306 | 163500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 143 | 20250306 | 163400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 144 | 20250306 | 163300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 145 | 20250306 | 163200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 146 | 20250306 | 163100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 147 | 20250306 | 163000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 148 | 20250306 | 162900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 149 | 20250306 | 162800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 150 | 20250306 | 162700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 151 | 20250306 | 162600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 152 | 20250306 | 162500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 5143 |
| 153 | 20250306 | 162400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 154 | 20250306 | 162300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 155 | 20250306 | 162200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 156 | 20250306 | 162100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 157 | 20250306 | 162000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 158 | 20250306 | 161900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 159 | 20250306 | 161800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 160 | 20250306 | 161700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 161 | 20250306 | 161600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 162 | 20250306 | 161500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 163 | 20250306 | 161400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 164 | 20250306 | 161300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 165 | 20250306 | 161200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 166 | 20250306 | 161100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 167 | 20250306 | 161000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 168 | 20250306 | 160900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 169 | 20250306 | 160800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 170 | 20250306 | 160700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 171 | 20250306 | 160600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 172 | 20250306 | 160500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 173 | 20250306 | 160400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 174 | 20250306 | 160300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 175 | 20250306 | 160200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 176 | 20250306 | 160100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 177 | 20250306 | 160000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 178 | 20250306 | 155900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 179 | 20250306 | 155800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 180 | 20250306 | 155700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 181 | 20250306 | 155600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 182 | 20250306 | 155500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 5143 |
| 183 | 20250306 | 155400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 184 | 20250306 | 155300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 185 | 20250306 | 155200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 186 | 20250306 | 155100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 187 | 20250306 | 155000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 188 | 20250306 | 154900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 189 | 20250306 | 154800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 190 | 20250306 | 154700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 191 | 20250306 | 154600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 192 | 20250306 | 154500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 193 | 20250306 | 154400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 194 | 20250306 | 154300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 195 | 20250306 | 154200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 196 | 20250306 | 154100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 197 | 20250306 | 154000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 198 | 20250306 | 153900 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 199 | 20250306 | 153800 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 200 | 20250306 | 153700 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 201 | 20250306 | 153600 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 202 | 20250306 | 153500 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 203 | 20250306 | 153400 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 204 | 20250306 | 153300 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 205 | 20250306 | 153200 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 206 | 20250306 | 153100 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 0 |
| 207 | 20250306 | 153000 | 1578485283 | 4695 | 4695 | 4695 | 4695 | 5143 |
| 208 | 20250306 | 152900 | 1554338898 | 4700 | 4700 | 4700 | 4700 | 0 |
| 209 | 20250306 | 152800 | 1554338898 | 4700 | 4700 | 4700 | 4700 | 0 |
| 210 | 20250306 | 152700 | 1554338898 | 4700 | 4700 | 4700 | 4700 | 0 |
| 211 | 20250306 | 152600 | 1554338898 | 4700 | 4700 | 4700 | 4700 | 0 |
| 212 | 20250306 | 152500 | 1554338898 | 4700 | 4700 | 4700 | 4700 | 0 |
| 213 | 20250306 | 152400 | 1554338898 | 4700 | 4700 | 4700 | 4700 | 0 |
| 214 | 20250306 | 152300 | 1554338898 | 4700 | 4700 | 4700 | 4700 | 0 |
| 215 | 20250306 | 152200 | 1554338898 | 4700 | 4700 | 4700 | 4700 | 0 |
| 216 | 20250306 | 152100 | 1554338898 | 4700 | 4700 | 4700 | 4700 | 0 |
| 217 | 20250306 | 152000 | 1554338898 | 4700 | 4700 | 4700 | 4700 | 0 |
| 218 | 20250306 | 151900 | 1554338898 | 4700 | 4695 | 4700 | 4695 | 774 |
| 219 | 20250306 | 151800 | 1550703943 | 4695 | 4680 | 4700 | 4680 | 944 |
| 220 | 20250306 | 151700 | 1546273353 | 4675 | 4680 | 4685 | 4675 | 68 |
| 221 | 20250306 | 151600 | 1545955433 | 4670 | 4680 | 4680 | 4670 | 3377 |
| 222 | 20250306 | 151500 | 1530153748 | 4685 | 4685 | 4685 | 4685 | 66 |
| 223 | 20250306 | 151400 | 1529844538 | 4685 | 4680 | 4685 | 4680 | 190 |
| 224 | 20250306 | 151300 | 1528955278 | 4685 | 4685 | 4685 | 4685 | 2 |
| 225 | 20250306 | 151200 | 1528945908 | 4680 | 4670 | 4680 | 4670 | 792 |
| 226 | 20250306 | 151100 | 1525240248 | 4670 | 4680 | 4680 | 4670 | 103 |
| 227 | 20250306 | 151000 | 1524759208 | 4680 | 4675 | 4680 | 4670 | 105 |
| 228 | 20250306 | 150900 | 1524268553 | 4670 | 4670 | 4675 | 4670 | 118 |
| 229 | 20250306 | 150800 | 1523717483 | 4680 | 4680 | 4680 | 4680 | 0 |
| 230 | 20250306 | 150700 | 1523717483 | 4680 | 4680 | 4680 | 4680 | 10 |
| 231 | 20250306 | 150600 | 1523670683 | 4680 | 4670 | 4680 | 4665 | 2559 |
| 232 | 20250306 | 150500 | 1511729448 | 4670 | 4675 | 4680 | 4670 | 977 |
| 233 | 20250306 | 150400 | 1507165898 | 4680 | 4680 | 4680 | 4680 | 1 |
| 234 | 20250306 | 150300 | 1507161218 | 4680 | 4675 | 4680 | 4675 | 120 |
| 235 | 20250306 | 150200 | 1506600213 | 4685 | 4685 | 4685 | 4685 | 21 |
| 236 | 20250306 | 150100 | 1506501828 | 4665 | 4670 | 4670 | 4665 | 500 |
| 237 | 20250306 | 150000 | 1504168878 | 4685 | 4685 | 4685 | 4685 | 15 |
| 238 | 20250306 | 145900 | 1504098603 | 4670 | 4675 | 4675 | 4665 | 5315 |
| 239 | 20250306 | 145800 | 1479279948 | 4680 | 4685 | 4685 | 4680 | 177 |
| 240 | 20250306 | 145700 | 1478451408 | 4695 | 4695 | 4695 | 4695 | 14 |
| 241 | 20250306 | 145600 | 1478385678 | 4690 | 4685 | 4690 | 4685 | 500 |
| 242 | 20250306 | 145500 | 1476040688 | 4690 | 4685 | 4690 | 4685 | 267 |
| 243 | 20250306 | 145400 | 1474788938 | 4685 | 4667 | 4690 | 4667 | 331 |
| 244 | 20250306 | 145300 | 1473242424 | 4667 | 4670 | 4670 | 4665 | 239 |
| 245 | 20250306 | 145200 | 1472126700 | 4670 | 4670 | 4670 | 4665 | 1479 |
| 246 | 20250306 | 145100 | 1465225560 | 4665 | 4680 | 4680 | 4665 | 6020 |
| 247 | 20250306 | 145000 | 1437136095 | 4690 | 4670 | 4690 | 4670 | 305 |
| 248 | 20250306 | 144900 | 1435711445 | 4670 | 4670 | 4670 | 4670 | 34 |
| 249 | 20250306 | 144800 | 1435552665 | 4675 | 4685 | 4685 | 4675 | 399 |
| 250 | 20250306 | 144700 | 1433685680 | 4680 | 4675 | 4680 | 4675 | 46 |
| 251 | 20250306 | 144600 | 1433470520 | 4665 | 4675 | 4690 | 4665 | 7230 |
| 252 | 20250306 | 144500 | 1399707090 | 4680 | 4690 | 4690 | 4680 | 286 |
| 253 | 20250306 | 144400 | 1398368450 | 4685 | 4685 | 4685 | 4685 | 3 |
| 254 | 20250306 | 144300 | 1398354395 | 4680 | 4680 | 4680 | 4680 | 1000 |
| 255 | 20250306 | 144200 | 1393674395 | 4685 | 4690 | 4690 | 4685 | 159 |
| 256 | 20250306 | 144100 | 1392928930 | 4690 | 4665 | 4690 | 4665 | 328 |
| 257 | 20250306 | 144000 | 1391397260 | 4665 | 4670 | 4670 | 4665 | 1452 |
| 258 | 20250306 | 143900 | 1384622280 | 4665 | 4690 | 4690 | 4665 | 5643 |
| 259 | 20250306 | 143800 | 1358253850 | 4695 | 4685 | 4700 | 4680 | 322 |
| 260 | 20250306 | 143700 | 1356744180 | 4680 | 4685 | 4690 | 4680 | 5019 |
| 261 | 20250306 | 143600 | 1333250470 | 4690 | 4690 | 4690 | 4685 | 152 |
| 262 | 20250306 | 143500 | 1332537788 | 4690 | 4690 | 4690 | 4685 | 28 |
| 263 | 20250306 | 143400 | 1332406518 | 4690 | 4690 | 4690 | 4685 | 174 |
| 264 | 20250306 | 143300 | 1331590483 | 4690 | 4680 | 4690 | 4680 | 19 |
| 265 | 20250306 | 143200 | 1331501388 | 4685 | 4685 | 4690 | 4685 | 101 |
| 266 | 20250306 | 143100 | 1331028153 | 4690 | 4695 | 4695 | 4690 | 68 |
| 267 | 20250306 | 143000 | 1330709163 | 4690 | 4695 | 4700 | 4690 | 167 |
| 268 | 20250306 | 142900 | 1329925033 | 4695 | 4690 | 4695 | 4690 | 3 |
| 269 | 20250306 | 142800 | 1329910958 | 4690 | 4700 | 4700 | 4690 | 536 |
| 270 | 20250306 | 142700 | 1327396953 | 4700 | 4695 | 4700 | 4695 | 145 |
| 271 | 20250306 | 142600 | 1326715923 | 4690 | 4690 | 4690 | 4690 | 1328 |
| 272 | 20250306 | 142500 | 1320487603 | 4685 | 4680 | 4685 | 4680 | 2144 |
| 273 | 20250306 | 142400 | 1310443163 | 4675 | 4675 | 4680 | 4675 | 395 |
| 274 | 20250306 | 142300 | 1308595818 | 4670 | 4675 | 4675 | 4670 | 1371 |
| 275 | 20250306 | 142200 | 1302192653 | 4675 | 4675 | 4675 | 4675 | 39 |
| 276 | 20250306 | 142100 | 1302010328 | 4675 | 4675 | 4675 | 4675 | 435 |
| 277 | 20250306 | 142000 | 1299976703 | 4675 | 4675 | 4675 | 4675 | 461 |
| 278 | 20250306 | 141900 | 1297821528 | 4675 | 4680 | 4680 | 4675 | 1344 |
| 279 | 20250306 | 141800 | 1291531828 | 4680 | 4675 | 4680 | 4675 | 6569 |
| 280 | 20250306 | 141700 | 1260819864 | 4680 | 4680 | 4680 | 4680 | 2303 |
| 281 | 20250306 | 141600 | 1250041824 | 4680 | 4680 | 4680 | 4680 | 2702 |
| 282 | 20250306 | 141500 | 1237396464 | 4675 | 4690 | 4690 | 4675 | 5224 |
| 283 | 20250306 | 141400 | 1212939139 | 4695 | 4697 | 4700 | 4685 | 487 |
| 284 | 20250306 | 141300 | 1210656448 | 4690 | 4695 | 4720 | 4690 | 2545 |
| 285 | 20250306 | 141200 | 1198709948 | 4690 | 4690 | 4700 | 4690 | 1085 |
| 286 | 20250306 | 141100 | 1193620458 | 4690 | 4700 | 4700 | 4690 | 1185 |
| 287 | 20250306 | 141000 | 1188052248 | 4715 | 4705 | 4720 | 4695 | 10508 |
| 288 | 20250306 | 140900 | 1138683488 | 4705 | 4725 | 4725 | 4700 | 2041 |
| 289 | 20250306 | 140800 | 1129075288 | 4725 | 4710 | 4725 | 4700 | 12683 |
| 290 | 20250306 | 140700 | 1069435438 | 4725 | 4725 | 4725 | 4725 | 2 |
| 291 | 20250306 | 140600 | 1069425988 | 4725 | 4725 | 4725 | 4725 | 121 |
| 292 | 20250306 | 140500 | 1068854263 | 4705 | 4720 | 4730 | 4705 | 1016 |
| 293 | 20250306 | 140400 | 1064069363 | 4730 | 4720 | 4730 | 4720 | 33 |
| 294 | 20250306 | 140300 | 1063913383 | 4715 | 4715 | 4735 | 4715 | 1185 |
| 295 | 20250306 | 140200 | 1058325313 | 4710 | 4735 | 4735 | 4710 | 2738 |
| 296 | 20250306 | 140100 | 1045415653 | 4740 | 4725 | 4740 | 4725 | 35 |
| 297 | 20250306 | 140000 | 1045250023 | 4715 | 4715 | 4715 | 4715 | 0 |
| 298 | 20250306 | 135900 | 1045250023 | 4715 | 4730 | 4730 | 4715 | 6328 |
| 299 | 20250306 | 135800 | 1015412853 | 4740 | 4740 | 4740 | 4740 | 1 |
| 300 | 20250306 | 135700 | 1015408113 | 4735 | 4735 | 4735 | 4735 | 11 |
| 301 | 20250306 | 135600 | 1015356028 | 4735 | 4735 | 4737 | 4735 | 56 |
| 302 | 20250306 | 135500 | 1015090788 | 4740 | 4725 | 4740 | 4725 | 400 |
| 303 | 20250306 | 135400 | 1013195553 | 4725 | 4715 | 4725 | 4715 | 19 |
| 304 | 20250306 | 135300 | 1013105803 | 4725 | 4715 | 4725 | 4715 | 44 |
| 305 | 20250306 | 135200 | 1012898148 | 4715 | 4720 | 4720 | 4710 | 9068 |
| 306 | 20250306 | 135100 | 970181943 | 4720 | 4720 | 4720 | 4720 | 59 |
| 307 | 20250306 | 135000 | 969903463 | 4725 | 4725 | 4725 | 4725 | 18 |
| 308 | 20250306 | 134900 | 969818413 | 4720 | 4720 | 4725 | 4720 | 235 |
| 309 | 20250306 | 134800 | 968709208 | 4725 | 4720 | 4725 | 4720 | 63 |
| 310 | 20250306 | 134700 | 968411823 | 4720 | 4725 | 4725 | 4720 | 101 |
| 311 | 20250306 | 134600 | 967935028 | 4725 | 4730 | 4730 | 4725 | 55 |
| 312 | 20250306 | 134500 | 967675143 | 4725 | 4725 | 4725 | 4725 | 8 |
| 313 | 20250306 | 134400 | 967637343 | 4730 | 4725 | 4730 | 4725 | 30 |
| 314 | 20250306 | 134300 | 967495493 | 4730 | 4730 | 4730 | 4730 | 71 |
| 315 | 20250306 | 134200 | 967159663 | 4735 | 4735 | 4735 | 4730 | 93 |
| 316 | 20250306 | 134100 | 966719478 | 4735 | 4735 | 4735 | 4735 | 3 |
| 317 | 20250306 | 134000 | 966705273 | 4725 | 4730 | 4730 | 4720 | 243 |
| 318 | 20250306 | 133900 | 965556213 | 4725 | 4725 | 4725 | 4725 | 517 |
| 319 | 20250306 | 133800 | 963113388 | 4720 | 4720 | 4720 | 4720 | 36 |
| 320 | 20250306 | 133700 | 962943468 | 4720 | 4725 | 4725 | 4720 | 179 |
| 321 | 20250306 | 133600 | 962098518 | 4725 | 4725 | 4725 | 4725 | 99 |
| 322 | 20250306 | 133500 | 961630743 | 4720 | 4725 | 4725 | 4720 | 1336 |
| 323 | 20250306 | 133400 | 955324688 | 4720 | 4720 | 4725 | 4715 | 459 |
| 324 | 20250306 | 133300 | 953159667 | 4717 | 4720 | 4720 | 4717 | 60 |
| 325 | 20250306 | 133200 | 952876527 | 4720 | 4720 | 4720 | 4720 | 15 |
| 326 | 20250306 | 133100 | 952805727 | 4720 | 4720 | 4720 | 4715 | 57 |
| 327 | 20250306 | 133000 | 952536697 | 4715 | 4715 | 4715 | 4715 | 15 |
| 328 | 20250306 | 132900 | 952465972 | 4725 | 4725 | 4725 | 4725 | 13 |
| 329 | 20250306 | 132800 | 952404547 | 4725 | 4725 | 4725 | 4725 | 17 |
| 330 | 20250306 | 132700 | 952324222 | 4715 | 4720 | 4720 | 4715 | 498 |
| 331 | 20250306 | 132600 | 949973672 | 4730 | 4730 | 4730 | 4730 | 0 |
| 332 | 20250306 | 132500 | 949973672 | 4730 | 4725 | 4730 | 4725 | 115 |
| 333 | 20250306 | 132400 | 949430222 | 4725 | 4725 | 4725 | 4715 | 4 |
| 334 | 20250306 | 132300 | 949411342 | 4715 | 4715 | 4715 | 4710 | 1015 |
| 335 | 20250306 | 132200 | 944627902 | 4730 | 4730 | 4730 | 4715 | 76 |
| 336 | 20250306 | 132100 | 944269172 | 4710 | 4720 | 4720 | 4710 | 1000 |
| 337 | 20250306 | 132000 | 939555047 | 4730 | 4720 | 4730 | 4715 | 1193 |
| 338 | 20250306 | 131900 | 933920502 | 4720 | 4715 | 4720 | 4715 | 118 |
| 339 | 20250306 | 131800 | 933363867 | 4720 | 4720 | 4720 | 4720 | 15 |
| 340 | 20250306 | 131700 | 933293067 | 4720 | 4720 | 4720 | 4720 | 510 |
| 341 | 20250306 | 131600 | 930885867 | 4720 | 4720 | 4720 | 4720 | 52 |
| 342 | 20250306 | 131500 | 930640427 | 4725 | 4725 | 4725 | 4725 | 58 |
| 343 | 20250306 | 131400 | 930366377 | 4720 | 4720 | 4720 | 4715 | 449 |
| 344 | 20250306 | 131300 | 928247632 | 4720 | 4720 | 4720 | 4715 | 18 |
| 345 | 20250306 | 131200 | 928162677 | 4720 | 4720 | 4720 | 4720 | 1 |
| 346 | 20250306 | 131100 | 928157957 | 4715 | 4715 | 4715 | 4715 | 2 |
| 347 | 20250306 | 131000 | 928148527 | 4720 | 4730 | 4730 | 4720 | 90 |
| 348 | 20250306 | 130900 | 927723667 | 4725 | 4720 | 4725 | 4720 | 545 |
| 349 | 20250306 | 130800 | 925151042 | 4725 | 4725 | 4725 | 4725 | 68 |
| 350 | 20250306 | 130700 | 924829742 | 4725 | 4725 | 4730 | 4725 | 60 |
| 351 | 20250306 | 130600 | 924546227 | 4720 | 4720 | 4720 | 4715 | 628 |
| 352 | 20250306 | 130500 | 921582152 | 4720 | 4710 | 4720 | 4710 | 364 |
| 353 | 20250306 | 130400 | 919864607 | 4715 | 4720 | 4720 | 4715 | 32 |
| 354 | 20250306 | 130300 | 919713712 | 4720 | 4720 | 4720 | 4720 | 19 |
| 355 | 20250306 | 130200 | 919624032 | 4715 | 4715 | 4715 | 4715 | 490 |
| 356 | 20250306 | 130100 | 917313682 | 4720 | 4715 | 4720 | 4715 | 501 |
| 357 | 20250306 | 130000 | 914951462 | 4720 | 4720 | 4720 | 4720 | 13 |
| 358 | 20250306 | 125900 | 914890102 | 4720 | 4720 | 4720 | 4715 | 651 |
| 359 | 20250306 | 125800 | 911818287 | 4720 | 4720 | 4720 | 4720 | 19 |
| 360 | 20250306 | 125700 | 911728607 | 4715 | 4715 | 4715 | 4715 | 200 |
| 361 | 20250306 | 125600 | 910785607 | 4725 | 4720 | 4725 | 4715 | 1176 |
| 362 | 20250306 | 125500 | 905238237 | 4725 | 4725 | 4725 | 4725 | 104 |
| 363 | 20250306 | 125400 | 904746837 | 4725 | 4725 | 4725 | 4720 | 106 |
| 364 | 20250306 | 125300 | 904246017 | 4730 | 4725 | 4730 | 4725 | 164 |
| 365 | 20250306 | 125200 | 903471047 | 4720 | 4720 | 4720 | 4720 | 291 |
| 366 | 20250306 | 125100 | 902097527 | 4725 | 4720 | 4725 | 4720 | 70 |
| 367 | 20250306 | 125000 | 901767022 | 4725 | 4725 | 4725 | 4725 | 0 |
| 368 | 20250306 | 124900 | 901767022 | 4725 | 4725 | 4730 | 4725 | 84 |
| 369 | 20250306 | 124800 | 901370047 | 4725 | 4730 | 4730 | 4725 | 54 |
| 370 | 20250306 | 124700 | 901114682 | 4730 | 4720 | 4730 | 4720 | 6 |
| 371 | 20250306 | 124600 | 901086352 | 4730 | 4720 | 4730 | 4720 | 29 |
| 372 | 20250306 | 124500 | 900949332 | 4725 | 4725 | 4725 | 4725 | 12 |
| 373 | 20250306 | 124400 | 900892632 | 4725 | 4720 | 4730 | 4720 | 143 |
| 374 | 20250306 | 124300 | 900217467 | 4720 | 4720 | 4720 | 4720 | 0 |
| 375 | 20250306 | 124200 | 900217467 | 4720 | 4720 | 4720 | 4720 | 12 |
| 376 | 20250306 | 124100 | 900160827 | 4715 | 4715 | 4720 | 4715 | 122 |
| 377 | 20250306 | 124000 | 899585122 | 4720 | 4720 | 4720 | 4720 | 0 |
| 378 | 20250306 | 123900 | 899585122 | 4720 | 4720 | 4720 | 4720 | 124 |
| 379 | 20250306 | 123800 | 898999842 | 4725 | 4725 | 4725 | 4725 | 13 |
| 380 | 20250306 | 123700 | 898938417 | 4725 | 4720 | 4730 | 4720 | 148 |
| 381 | 20250306 | 123600 | 898239047 | 4715 | 4720 | 4720 | 4715 | 565 |
| 382 | 20250306 | 123500 | 895575017 | 4730 | 4730 | 4730 | 4730 | 0 |
| 383 | 20250306 | 123400 | 895575017 | 4730 | 4730 | 4730 | 4730 | 15 |
| 384 | 20250306 | 123300 | 895504067 | 4715 | 4715 | 4730 | 4715 | 200 |
| 385 | 20250306 | 123200 | 894560577 | 4720 | 4720 | 4720 | 4720 | 193 |
| 386 | 20250306 | 123100 | 893649617 | 4730 | 4730 | 4730 | 4730 | 14 |
| 387 | 20250306 | 123000 | 893583397 | 4720 | 4725 | 4725 | 4720 | 40 |
| 388 | 20250306 | 122900 | 893394547 | 4725 | 4715 | 4725 | 4715 | 221 |
| 389 | 20250306 | 122800 | 892352337 | 4720 | 4730 | 4730 | 4720 | 2106 |
| 390 | 20250306 | 122700 | 882410977 | 4730 | 4725 | 4730 | 4725 | 17 |
| 391 | 20250306 | 122600 | 882330572 | 4725 | 4730 | 4730 | 4725 | 6733 |
| 392 | 20250306 | 122500 | 850517102 | 4725 | 4725 | 4730 | 4725 | 2035 |
| 393 | 20250306 | 122400 | 840901677 | 4730 | 4730 | 4730 | 4730 | 977 |
| 394 | 20250306 | 122300 | 836280467 | 4735 | 4735 | 4735 | 4730 | 504 |
| 395 | 20250306 | 122200 | 833894037 | 4735 | 4740 | 4740 | 4735 | 506 |
| 396 | 20250306 | 122100 | 831498042 | 4740 | 4740 | 4740 | 4740 | 1 |
| 397 | 20250306 | 122000 | 831493302 | 4735 | 4745 | 4745 | 4735 | 48 |
| 398 | 20250306 | 121900 | 831265812 | 4740 | 4745 | 4745 | 4740 | 12 |
| 399 | 20250306 | 121800 | 831208882 | 4745 | 4745 | 4745 | 4745 | 0 |
| 400 | 20250306 | 121700 | 831208882 | 4745 | 4745 | 4745 | 4745 | 14 |
| 401 | 20250306 | 121600 | 831142452 | 4745 | 4745 | 4745 | 4745 | 1 |
| 402 | 20250306 | 121500 | 831137707 | 4740 | 4735 | 4740 | 4730 | 168 |
| 403 | 20250306 | 121400 | 830342302 | 4735 | 4735 | 4735 | 4735 | 3 |
| 404 | 20250306 | 121300 | 830328097 | 4735 | 4740 | 4740 | 4735 | 298 |
| 405 | 20250306 | 121200 | 828916792 | 4740 | 4740 | 4740 | 4740 | 8 |
| 406 | 20250306 | 121100 | 828878872 | 4740 | 4740 | 4740 | 4740 | 111 |
| 407 | 20250306 | 121000 | 828352732 | 4740 | 4740 | 4740 | 4740 | 15 |
| 408 | 20250306 | 120900 | 828281632 | 4745 | 4740 | 4745 | 4735 | 70 |
| 409 | 20250306 | 120800 | 827949802 | 4735 | 4735 | 4735 | 4735 | 162 |
| 410 | 20250306 | 120700 | 827182732 | 4740 | 4740 | 4740 | 4740 | 17 |
| 411 | 20250306 | 120600 | 827102152 | 4735 | 4735 | 4735 | 4735 | 2 |
| 412 | 20250306 | 120500 | 827092682 | 4740 | 4735 | 4740 | 4735 | 41 |
| 413 | 20250306 | 120400 | 826898417 | 4735 | 4740 | 4740 | 4735 | 530 |
| 414 | 20250306 | 120300 | 824386317 | 4740 | 4740 | 4745 | 4740 | 736 |
| 415 | 20250306 | 120200 | 820897672 | 4745 | 4745 | 4745 | 4745 | 323 |
| 416 | 20250306 | 120100 | 819365037 | 4740 | 4750 | 4750 | 4740 | 94 |
| 417 | 20250306 | 120000 | 818918772 | 4750 | 4750 | 4750 | 4750 | 16 |
| 418 | 20250306 | 115900 | 818842772 | 4740 | 4740 | 4740 | 4740 | 2 |
| 419 | 20250306 | 115800 | 818833292 | 4755 | 4755 | 4755 | 4755 | 15 |
| 420 | 20250306 | 115700 | 818761967 | 4740 | 4745 | 4745 | 4740 | 103 |
| 421 | 20250306 | 115600 | 818273522 | 4745 | 4745 | 4745 | 4745 | 17 |
| 422 | 20250306 | 115500 | 818192857 | 4755 | 4755 | 4755 | 4755 | 14 |
| 423 | 20250306 | 115400 | 818126287 | 4750 | 4750 | 4750 | 4750 | 54 |
| 424 | 20250306 | 115300 | 817869787 | 4750 | 4740 | 4750 | 4740 | 24 |
| 425 | 20250306 | 115200 | 817755867 | 4740 | 4740 | 4740 | 4740 | 202 |
| 426 | 20250306 | 115100 | 816798387 | 4745 | 4745 | 4745 | 4745 | 14 |
| 427 | 20250306 | 115000 | 816731957 | 4750 | 4750 | 4755 | 4720 | 7356 |
| 428 | 20250306 | 114900 | 781929867 | 4750 | 4755 | 4755 | 4750 | 596 |
| 429 | 20250306 | 114800 | 779097437 | 4755 | 4755 | 4760 | 4755 | 27 |
| 430 | 20250306 | 114700 | 778968982 | 4750 | 4755 | 4755 | 4750 | 165 |
| 431 | 20250306 | 114600 | 778184472 | 4760 | 4760 | 4760 | 4760 | 19 |
| 432 | 20250306 | 114500 | 778094032 | 4750 | 4750 | 4755 | 4750 | 516 |
| 433 | 20250306 | 114400 | 775640532 | 4750 | 4745 | 4750 | 4745 | 171 |
| 434 | 20250306 | 114300 | 774828497 | 4750 | 4750 | 4750 | 4745 | 473 |
| 435 | 20250306 | 114200 | 772583747 | 4750 | 4750 | 4750 | 4745 | 103 |
| 436 | 20250306 | 114100 | 772094572 | 4750 | 4747 | 4750 | 4747 | 162 |
| 437 | 20250306 | 114000 | 771325075 | 4750 | 4750 | 4750 | 4745 | 256 |
| 438 | 20250306 | 113900 | 770109085 | 4750 | 4750 | 4755 | 4750 | 882 |
| 439 | 20250306 | 113800 | 765919480 | 4755 | 4755 | 4755 | 4755 | 1580 |
| 440 | 20250306 | 113700 | 758406580 | 4755 | 4755 | 4755 | 4755 | 79 |
| 441 | 20250306 | 113600 | 758030935 | 4760 | 4760 | 4760 | 4760 | 15 |
| 442 | 20250306 | 113500 | 757959535 | 4755 | 4760 | 4760 | 4755 | 215 |
| 443 | 20250306 | 113400 | 756936220 | 4765 | 4765 | 4765 | 4765 | 10 |
| 444 | 20250306 | 113300 | 756888570 | 4765 | 4765 | 4765 | 4760 | 29 |
| 445 | 20250306 | 113200 | 756750435 | 4760 | 4765 | 4765 | 4760 | 450 |
| 446 | 20250306 | 113100 | 754608220 | 4760 | 4765 | 4765 | 4760 | 33 |
| 447 | 20250306 | 113000 | 754451060 | 4755 | 4755 | 4755 | 4755 | 0 |
| 448 | 20250306 | 112900 | 754451060 | 4755 | 4755 | 4755 | 4755 | 502 |
| 449 | 20250306 | 112800 | 752064050 | 4755 | 4765 | 4765 | 4755 | 834 |
| 450 | 20250306 | 112700 | 748095395 | 4765 | 4765 | 4765 | 4765 | 108 |
| 451 | 20250306 | 112600 | 747580775 | 4760 | 4755 | 4765 | 4755 | 1251 |
| 452 | 20250306 | 112500 | 741623575 | 4755 | 4760 | 4760 | 4755 | 21 |
| 453 | 20250306 | 112400 | 741523690 | 4760 | 4755 | 4760 | 4755 | 442 |
| 454 | 20250306 | 112300 | 739421820 | 4755 | 4755 | 4755 | 4755 | 17 |
| 455 | 20250306 | 112200 | 739340985 | 4755 | 4745 | 4760 | 4745 | 39 |
| 456 | 20250306 | 112100 | 739155575 | 4755 | 4740 | 4755 | 4740 | 418 |
| 457 | 20250306 | 112000 | 737168015 | 4740 | 4750 | 4750 | 4740 | 1219 |
| 458 | 20250306 | 111900 | 731389310 | 4750 | 4750 | 4750 | 4750 | 110 |
| 459 | 20250306 | 111800 | 730866810 | 4750 | 4740 | 4750 | 4740 | 8 |
| 460 | 20250306 | 111700 | 730828830 | 4750 | 4755 | 4755 | 4750 | 82 |
| 461 | 20250306 | 111600 | 730439240 | 4755 | 4750 | 4755 | 4750 | 391 |
| 462 | 20250306 | 111500 | 728581960 | 4750 | 4740 | 4750 | 4740 | 192 |
| 463 | 20250306 | 111400 | 727670980 | 4740 | 4740 | 4745 | 4740 | 2981 |
| 464 | 20250306 | 111300 | 713536610 | 4730 | 4730 | 4740 | 4730 | 218 |
| 465 | 20250306 | 111200 | 712505460 | 4735 | 4735 | 4735 | 4730 | 68 |
| 466 | 20250306 | 111100 | 712183565 | 4740 | 4730 | 4740 | 4730 | 88 |
| 467 | 20250306 | 111000 | 711767060 | 4730 | 4730 | 4730 | 4730 | 15 |
| 468 | 20250306 | 110900 | 711696110 | 4735 | 4735 | 4740 | 4735 | 91 |
| 469 | 20250306 | 110800 | 711265145 | 4740 | 4740 | 4740 | 4740 | 35 |
| 470 | 20250306 | 110700 | 711099245 | 4730 | 4735 | 4740 | 4730 | 331 |
| 471 | 20250306 | 110600 | 709531955 | 4730 | 4735 | 4735 | 4730 | 1264 |
| 472 | 20250306 | 110500 | 703546990 | 4735 | 4735 | 4735 | 4730 | 191 |
| 473 | 20250306 | 110400 | 702643365 | 4735 | 4735 | 4735 | 4735 | 14 |
| 474 | 20250306 | 110300 | 702577075 | 4735 | 4735 | 4735 | 4735 | 500 |
| 475 | 20250306 | 110200 | 700209575 | 4735 | 4735 | 4735 | 4725 | 153 |
| 476 | 20250306 | 110100 | 699485140 | 4735 | 4730 | 4735 | 4725 | 60 |
| 477 | 20250306 | 110000 | 699201410 | 4740 | 4745 | 4745 | 4735 | 66 |
| 478 | 20250306 | 105900 | 698888650 | 4725 | 4725 | 4725 | 4725 | 32 |
| 479 | 20250306 | 105800 | 698737450 | 4725 | 4730 | 4730 | 4725 | 184 |
| 480 | 20250306 | 105700 | 697867145 | 4730 | 4730 | 4730 | 4730 | 15 |
| 481 | 20250306 | 105600 | 697796195 | 4750 | 4750 | 4750 | 4750 | 23 |
| 482 | 20250306 | 105500 | 697686945 | 4750 | 4750 | 4750 | 4750 | 21 |
| 483 | 20250306 | 105400 | 697587195 | 4730 | 4740 | 4745 | 4730 | 2775 |
| 484 | 20250306 | 105300 | 684446660 | 4740 | 4740 | 4740 | 4740 | 30 |
| 485 | 20250306 | 105200 | 684304460 | 4735 | 4735 | 4735 | 4735 | 64 |
| 486 | 20250306 | 105100 | 684001420 | 4735 | 4740 | 4740 | 4735 | 337 |
| 487 | 20250306 | 105000 | 682405040 | 4750 | 4740 | 4750 | 4740 | 38 |
| 488 | 20250306 | 104900 | 682224580 | 4750 | 4740 | 4750 | 4740 | 277 |
| 489 | 20250306 | 104800 | 680911590 | 4740 | 4740 | 4740 | 4740 | 49 |
| 490 | 20250306 | 104700 | 680679330 | 4745 | 4740 | 4750 | 4740 | 107 |
| 491 | 20250306 | 104600 | 680172120 | 4740 | 4740 | 4740 | 4740 | 0 |
| 492 | 20250306 | 104500 | 680172120 | 4740 | 4740 | 4740 | 4740 | 0 |
| 493 | 20250306 | 104400 | 680172120 | 4740 | 4740 | 4740 | 4740 | 217 |
| 494 | 20250306 | 104300 | 679143540 | 4745 | 4740 | 4745 | 4740 | 314 |
| 495 | 20250306 | 104200 | 677654630 | 4740 | 4740 | 4740 | 4740 | 299 |
| 496 | 20250306 | 104100 | 676237370 | 4745 | 4745 | 4745 | 4745 | 239 |
| 497 | 20250306 | 104000 | 675103315 | 4745 | 4750 | 4750 | 4745 | 202 |
| 498 | 20250306 | 103900 | 674144245 | 4750 | 4745 | 4750 | 4745 | 409 |
| 499 | 20250306 | 103800 | 672201790 | 4745 | 4750 | 4750 | 4745 | 641 |
| 500 | 20250306 | 103700 | 669160145 | 4745 | 4745 | 4745 | 4745 | 444 |
| 501 | 20250306 | 103600 | 667053365 | 4740 | 4745 | 4750 | 4740 | 730 |
| 502 | 20250306 | 103500 | 663589105 | 4745 | 4740 | 4745 | 4740 | 750 |
| 503 | 20250306 | 103400 | 660031105 | 4740 | 4725 | 4740 | 4725 | 2252 |
| 504 | 20250306 | 103300 | 649370355 | 4725 | 4715 | 4725 | 4715 | 20 |
| 505 | 20250306 | 103200 | 649276005 | 4710 | 4725 | 4725 | 4710 | 739 |
| 506 | 20250306 | 103100 | 645790730 | 4730 | 4730 | 4730 | 4730 | 0 |
| 507 | 20250306 | 103000 | 645790730 | 4730 | 4725 | 4735 | 4725 | 452 |
| 508 | 20250306 | 102900 | 643652815 | 4725 | 4725 | 4725 | 4725 | 261 |
| 509 | 20250306 | 102800 | 642419590 | 4710 | 4710 | 4710 | 4710 | 2 |
| 510 | 20250306 | 102700 | 642410170 | 4725 | 4725 | 4725 | 4725 | 318 |
| 511 | 20250306 | 102600 | 640907620 | 4695 | 4720 | 4720 | 4695 | 7576 |
| 512 | 20250306 | 102500 | 605278355 | 4720 | 4720 | 4730 | 4720 | 143 |
| 513 | 20250306 | 102400 | 604603385 | 4720 | 4720 | 4720 | 4720 | 738 |
| 514 | 20250306 | 102300 | 601120025 | 4720 | 4725 | 4725 | 4720 | 702 |
| 515 | 20250306 | 102200 | 597805755 | 4725 | 4725 | 4725 | 4725 | 688 |
| 516 | 20250306 | 102100 | 594554955 | 4735 | 4735 | 4735 | 4735 | 39 |
| 517 | 20250306 | 102000 | 594370290 | 4735 | 4735 | 4735 | 4720 | 67 |
| 518 | 20250306 | 101900 | 594053325 | 4720 | 4720 | 4735 | 4720 | 19 |
| 519 | 20250306 | 101800 | 593963615 | 4735 | 4720 | 4735 | 4720 | 31 |
| 520 | 20250306 | 101700 | 593817235 | 4735 | 4720 | 4735 | 4720 | 19 |
| 521 | 20250306 | 101600 | 593727495 | 4720 | 4735 | 4740 | 4720 | 208 |
| 522 | 20250306 | 101500 | 592744670 | 4730 | 4732 | 4735 | 4730 | 901 |
| 523 | 20250306 | 101400 | 588482400 | 4740 | 4740 | 4740 | 4730 | 19 |
| 524 | 20250306 | 101300 | 588392510 | 4735 | 4725 | 4735 | 4720 | 2807 |
| 525 | 20250306 | 101200 | 575103540 | 4730 | 4715 | 4730 | 4715 | 122 |
| 526 | 20250306 | 101100 | 574528280 | 4715 | 4730 | 4730 | 4715 | 7 |
| 527 | 20250306 | 101000 | 574495200 | 4725 | 4710 | 4725 | 4710 | 1934 |
| 528 | 20250306 | 100900 | 565359825 | 4710 | 4710 | 4710 | 4710 | 2 |
| 529 | 20250306 | 100800 | 565350405 | 4720 | 4720 | 4720 | 4720 | 17 |
| 530 | 20250306 | 100700 | 565270165 | 4720 | 4715 | 4720 | 4705 | 162 |
| 531 | 20250306 | 100600 | 564506930 | 4705 | 4715 | 4715 | 4705 | 707 |
| 532 | 20250306 | 100500 | 561179365 | 4710 | 4720 | 4720 | 4710 | 504 |
| 533 | 20250306 | 100400 | 558805505 | 4720 | 4710 | 4720 | 4710 | 74 |
| 534 | 20250306 | 100300 | 558456855 | 4710 | 4705 | 4720 | 4705 | 36 |
| 535 | 20250306 | 100200 | 558287225 | 4700 | 4710 | 4720 | 4700 | 1457 |
| 536 | 20250306 | 100100 | 551430740 | 4725 | 4710 | 4725 | 4710 | 14 |
| 537 | 20250306 | 100000 | 551364770 | 4710 | 4725 | 4725 | 4710 | 3 |
| 538 | 20250306 | 095900 | 551350610 | 4705 | 4725 | 4725 | 4705 | 198 |
| 539 | 20250306 | 095800 | 550418100 | 4710 | 4710 | 4710 | 4710 | 280 |
| 540 | 20250306 | 095700 | 549099300 | 4710 | 4710 | 4710 | 4710 | 17 |
| 541 | 20250306 | 095600 | 549019230 | 4725 | 4705 | 4725 | 4705 | 402 |
| 542 | 20250306 | 095500 | 547124360 | 4705 | 4715 | 4715 | 4705 | 9 |
| 543 | 20250306 | 095400 | 547081960 | 4705 | 4715 | 4715 | 4705 | 592 |
| 544 | 20250306 | 095300 | 544296580 | 4715 | 4715 | 4715 | 4715 | 1 |
| 545 | 20250306 | 095200 | 544291865 | 4715 | 4705 | 4715 | 4700 | 2717 |
| 546 | 20250306 | 095100 | 531518880 | 4705 | 4710 | 4710 | 4705 | 2652 |
| 547 | 20250306 | 095000 | 519028475 | 4710 | 4725 | 4725 | 4700 | 722 |
| 548 | 20250306 | 094900 | 515632795 | 4710 | 4715 | 4725 | 4700 | 3153 |
| 549 | 20250306 | 094800 | 500802430 | 4715 | 4720 | 4720 | 4710 | 1363 |
| 550 | 20250306 | 094700 | 494376455 | 4720 | 4725 | 4725 | 4720 | 526 |
| 551 | 20250306 | 094600 | 491892195 | 4725 | 4715 | 4725 | 4715 | 3 |
| 552 | 20250306 | 094500 | 491878040 | 4725 | 4710 | 4725 | 4705 | 844 |
| 553 | 20250306 | 094400 | 487901485 | 4730 | 4710 | 4730 | 4710 | 3 |
| 554 | 20250306 | 094300 | 487887335 | 4720 | 4730 | 4730 | 4720 | 470 |
| 555 | 20250306 | 094200 | 485668925 | 4730 | 4735 | 4735 | 4730 | 2 |
| 556 | 20250306 | 094100 | 485659460 | 4715 | 4715 | 4715 | 4715 | 350 |
| 557 | 20250306 | 094000 | 484009210 | 4705 | 4720 | 4720 | 4705 | 1518 |
| 558 | 20250306 | 093900 | 476849105 | 4720 | 4710 | 4720 | 4695 | 1160 |
| 559 | 20250306 | 093800 | 471391653 | 4710 | 4705 | 4717 | 4700 | 1139 |
| 560 | 20250306 | 093700 | 466028212 | 4705 | 4720 | 4720 | 4700 | 8241 |
| 561 | 20250306 | 093600 | 427253407 | 4720 | 4720 | 4735 | 4720 | 1492 |
| 562 | 20250306 | 093500 | 420211137 | 4715 | 4725 | 4735 | 4715 | 2860 |
| 563 | 20250306 | 093400 | 406706452 | 4725 | 4730 | 4730 | 4725 | 897 |
| 564 | 20250306 | 093300 | 402463692 | 4730 | 4730 | 4730 | 4730 | 484 |
| 565 | 20250306 | 093200 | 400174372 | 4735 | 4745 | 4745 | 4735 | 143 |
| 566 | 20250306 | 093100 | 399496937 | 4745 | 4750 | 4750 | 4730 | 96 |
| 567 | 20250306 | 093000 | 399042717 | 4725 | 4745 | 4750 | 4725 | 8504 |
| 568 | 20250306 | 092900 | 358783277 | 4745 | 4745 | 4745 | 4745 | 845 |
| 569 | 20250306 | 092800 | 354773752 | 4745 | 4740 | 4745 | 4740 | 1632 |
| 570 | 20250306 | 092700 | 347032532 | 4745 | 4740 | 4755 | 4740 | 1200 |
| 571 | 20250306 | 092600 | 341342832 | 4745 | 4765 | 4775 | 4745 | 4808 |
| 572 | 20250306 | 092500 | 318482912 | 4780 | 4760 | 4785 | 4760 | 333 |
| 573 | 20250306 | 092400 | 316891257 | 4755 | 4760 | 4760 | 4755 | 908 |
| 574 | 20250306 | 092300 | 312572957 | 4755 | 4765 | 4790 | 4755 | 2882 |
| 575 | 20250306 | 092200 | 298855747 | 4765 | 4765 | 4795 | 4765 | 1118 |
| 576 | 20250306 | 092100 | 293524997 | 4790 | 4775 | 4790 | 4770 | 1572 |
| 577 | 20250306 | 092000 | 286023722 | 4795 | 4795 | 4795 | 4795 | 0 |
| 578 | 20250306 | 091900 | 286023722 | 4795 | 4795 | 4795 | 4795 | 1 |
| 579 | 20250306 | 091800 | 286018927 | 4770 | 4770 | 4770 | 4765 | 984 |
| 580 | 20250306 | 091700 | 281326062 | 4775 | 4805 | 4815 | 4775 | 4556 |
| 581 | 20250306 | 091600 | 259495652 | 4800 | 4805 | 4805 | 4800 | 157 |
| 582 | 20250306 | 091500 | 258741277 | 4805 | 4800 | 4810 | 4800 | 461 |
| 583 | 20250306 | 091400 | 256525962 | 4785 | 4805 | 4805 | 4785 | 4450 |
| 584 | 20250306 | 091300 | 235176755 | 4805 | 4820 | 4820 | 4805 | 9771 |
| 585 | 20250306 | 091200 | 188188103 | 4820 | 4805 | 4820 | 4805 | 591 |
| 586 | 20250306 | 091100 | 185341318 | 4810 | 4800 | 4810 | 4785 | 4826 |
| 587 | 20250306 | 091000 | 162171523 | 4800 | 4775 | 4800 | 4775 | 5588 |
| 588 | 20250306 | 090900 | 135421628 | 4775 | 4750 | 4775 | 4750 | 537 |
| 589 | 20250306 | 090800 | 132857708 | 4745 | 4760 | 4760 | 4745 | 75 |
| 590 | 20250306 | 090700 | 132501068 | 4765 | 4765 | 4765 | 4740 | 1189 |
| 591 | 20250306 | 090600 | 126840803 | 4765 | 4765 | 4765 | 4760 | 86 |
| 592 | 20250306 | 090500 | 126431073 | 4740 | 4750 | 4780 | 4740 | 2039 |
| 593 | 20250306 | 090400 | 116708943 | 4770 | 4755 | 4770 | 4735 | 3044 |
| 594 | 20250306 | 090300 | 102235923 | 4735 | 4755 | 4755 | 4725 | 7372 |
| 595 | 20250306 | 090200 | 67264178 | 4755 | 4785 | 4790 | 4755 | 3310 |
| 596 | 20250306 | 090100 | 51478773 | 4770 | 4775 | 4795 | 4770 | 3472 |
| 597 | 20250306 | 090000 | 34896265 | 4765 | 4765 | 4795 | 4750 | 7319 |