30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 190700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 6969 |
| 3 | 20250306 | 190600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20250306 | 190500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20250306 | 190400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20250306 | 190300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20250306 | 190200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20250306 | 190100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20250306 | 190000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20250306 | 185900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20250306 | 185800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20250306 | 185700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20250306 | 185600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20250306 | 185500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20250306 | 185400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20250306 | 185300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20250306 | 185200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20250306 | 185100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20250306 | 185000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20250306 | 184900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20250306 | 184800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20250306 | 184700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20250306 | 184600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20250306 | 184500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20250306 | 184400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20250306 | 184300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20250306 | 184200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20250306 | 184100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20250306 | 184000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20250306 | 183900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20250306 | 183800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20250306 | 183700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 6969 |
| 33 | 20250306 | 183600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20250306 | 183500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20250306 | 183400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20250306 | 183300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20250306 | 183200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20250306 | 183100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20250306 | 183000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20250306 | 182900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20250306 | 182800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20250306 | 182700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20250306 | 182600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20250306 | 182500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20250306 | 182400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20250306 | 182300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20250306 | 182200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20250306 | 182100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20250306 | 182000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20250306 | 181900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20250306 | 181800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20250306 | 181700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20250306 | 181600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20250306 | 181500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20250306 | 181400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20250306 | 181300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20250306 | 181200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20250306 | 181100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20250306 | 181000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20250306 | 180900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20250306 | 180800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20250306 | 180700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 6969 |
| 63 | 20250306 | 180600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20250306 | 180500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20250306 | 180400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20250306 | 180300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20250306 | 180200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20250306 | 180100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20250306 | 180000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20250306 | 175900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20250306 | 175800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20250306 | 175700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20250306 | 175600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20250306 | 175500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20250306 | 175400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20250306 | 175300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20250306 | 175200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20250306 | 175100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20250306 | 175000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20250306 | 174900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20250306 | 174800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20250306 | 174700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20250306 | 174600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20250306 | 174500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20250306 | 174400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20250306 | 174300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20250306 | 174200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20250306 | 174100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20250306 | 174000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20250306 | 173900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20250306 | 173800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20250306 | 173700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 6969 |
| 93 | 20250306 | 173600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20250306 | 173500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20250306 | 173400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20250306 | 173300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20250306 | 173200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20250306 | 173100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20250306 | 173000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20250306 | 172900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20250306 | 172800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20250306 | 172700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20250306 | 172600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20250306 | 172500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20250306 | 172400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20250306 | 172300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20250306 | 172200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20250306 | 172100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20250306 | 172000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20250306 | 171900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20250306 | 171800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20250306 | 171700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20250306 | 171600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20250306 | 171500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20250306 | 171400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20250306 | 171300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20250306 | 171200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20250306 | 171100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20250306 | 171000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20250306 | 170900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20250306 | 170800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20250306 | 170700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 6969 |
| 123 | 20250306 | 170600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20250306 | 170500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20250306 | 170400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20250306 | 170300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20250306 | 170200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20250306 | 170100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20250306 | 170000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20250306 | 165900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20250306 | 165800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20250306 | 165700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20250306 | 165600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20250306 | 165500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20250306 | 165400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20250306 | 165300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20250306 | 165200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20250306 | 165100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20250306 | 165000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20250306 | 164900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20250306 | 164800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20250306 | 164700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20250306 | 164600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20250306 | 164500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20250306 | 164400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20250306 | 164300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20250306 | 164200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20250306 | 164100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20250306 | 164000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20250306 | 163900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20250306 | 163800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20250306 | 163700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 6969 |
| 153 | 20250306 | 163600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20250306 | 163500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20250306 | 163400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20250306 | 163300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20250306 | 163200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20250306 | 163100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20250306 | 163000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20250306 | 162900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20250306 | 162800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20250306 | 162700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20250306 | 162600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20250306 | 162500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20250306 | 162400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20250306 | 162300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20250306 | 162200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20250306 | 162100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20250306 | 162000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20250306 | 161900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20250306 | 161800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20250306 | 161700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20250306 | 161600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20250306 | 161500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20250306 | 161400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20250306 | 161300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20250306 | 161200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20250306 | 161100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20250306 | 161000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20250306 | 160900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20250306 | 160800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20250306 | 160700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 6969 |
| 183 | 20250306 | 160600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20250306 | 160500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20250306 | 160400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20250306 | 160300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20250306 | 160200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20250306 | 160100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20250306 | 160000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20250306 | 155900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20250306 | 155800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20250306 | 155700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20250306 | 155600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20250306 | 155500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20250306 | 155400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20250306 | 155300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20250306 | 155200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20250306 | 155100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20250306 | 155000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20250306 | 154900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20250306 | 154800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20250306 | 154700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20250306 | 154600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20250306 | 154500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20250306 | 154400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20250306 | 154300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20250306 | 154200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20250306 | 154100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20250306 | 154000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20250306 | 153900 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20250306 | 153800 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20250306 | 153700 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 6969 |
| 213 | 20250306 | 153600 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20250306 | 153500 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20250306 | 153400 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20250306 | 153300 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20250306 | 153200 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20250306 | 153100 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20250306 | 153000 | 2600796809 | 3720 | 3720 | 3720 | 3720 | 6969 |
| 220 | 20250306 | 152900 | 2574872129 | 3725 | 3725 | 3725 | 3725 | 0 |
| 221 | 20250306 | 152800 | 2574872129 | 3725 | 3725 | 3725 | 3725 | 0 |
| 222 | 20250306 | 152700 | 2574872129 | 3725 | 3725 | 3725 | 3725 | 0 |
| 223 | 20250306 | 152600 | 2574872129 | 3725 | 3725 | 3725 | 3725 | 0 |
| 224 | 20250306 | 152500 | 2574872129 | 3725 | 3725 | 3725 | 3725 | 0 |
| 225 | 20250306 | 152400 | 2574872129 | 3725 | 3725 | 3725 | 3725 | 0 |
| 226 | 20250306 | 152300 | 2574872129 | 3725 | 3725 | 3725 | 3725 | 0 |
| 227 | 20250306 | 152200 | 2574872129 | 3725 | 3725 | 3725 | 3725 | 0 |
| 228 | 20250306 | 152100 | 2574872129 | 3725 | 3725 | 3725 | 3725 | 0 |
| 229 | 20250306 | 152000 | 2574872129 | 3725 | 3725 | 3725 | 3725 | 0 |
| 230 | 20250306 | 151900 | 2574872129 | 3725 | 3725 | 3725 | 3725 | 210 |
| 231 | 20250306 | 151800 | 2574089879 | 3735 | 3725 | 3740 | 3722 | 1443 |
| 232 | 20250306 | 151700 | 2568713928 | 3720 | 3740 | 3740 | 3720 | 2189 |
| 233 | 20250306 | 151600 | 2560559488 | 3745 | 3735 | 3745 | 3720 | 2312 |
| 234 | 20250306 | 151500 | 2551943568 | 3750 | 3735 | 3750 | 3735 | 2157 |
| 235 | 20250306 | 151400 | 2543882343 | 3735 | 3735 | 3740 | 3735 | 548 |
| 236 | 20250306 | 151300 | 2541833288 | 3740 | 3740 | 3740 | 3740 | 2 |
| 237 | 20250306 | 151200 | 2541825808 | 3725 | 3740 | 3740 | 3725 | 702 |
| 238 | 20250306 | 151100 | 2539210843 | 3730 | 3730 | 3730 | 3730 | 45 |
| 239 | 20250306 | 151000 | 2539042993 | 3745 | 3735 | 3745 | 3730 | 54 |
| 240 | 20250306 | 150900 | 2538841543 | 3745 | 3740 | 3745 | 3740 | 52 |
| 241 | 20250306 | 150800 | 2538647053 | 3745 | 3745 | 3745 | 3745 | 0 |
| 242 | 20250306 | 150700 | 2538647053 | 3745 | 3725 | 3745 | 3720 | 572 |
| 243 | 20250306 | 150600 | 2536518787 | 3735 | 3735 | 3745 | 3725 | 1841 |
| 244 | 20250306 | 150500 | 2529653117 | 3745 | 3745 | 3745 | 3725 | 8 |
| 245 | 20250306 | 150400 | 2529623217 | 3725 | 3730 | 3745 | 3725 | 1815 |
| 246 | 20250306 | 150300 | 2522851412 | 3730 | 3737 | 3740 | 3730 | 1195 |
| 247 | 20250306 | 150200 | 2518387921 | 3740 | 3745 | 3745 | 3740 | 50 |
| 248 | 20250306 | 150100 | 2518200906 | 3735 | 3740 | 3750 | 3735 | 535 |
| 249 | 20250306 | 150000 | 2516202176 | 3740 | 3750 | 3750 | 3740 | 196 |
| 250 | 20250306 | 145900 | 2515467286 | 3760 | 3760 | 3760 | 3760 | 10 |
| 251 | 20250306 | 145800 | 2515429686 | 3760 | 3755 | 3760 | 3755 | 60 |
| 252 | 20250306 | 145700 | 2515204141 | 3755 | 3735 | 3755 | 3735 | 1663 |
| 253 | 20250306 | 145600 | 2508978371 | 3735 | 3740 | 3740 | 3725 | 4047 |
| 254 | 20250306 | 145500 | 2493848466 | 3745 | 3745 | 3745 | 3740 | 82 |
| 255 | 20250306 | 145400 | 2493541581 | 3750 | 3750 | 3750 | 3750 | 0 |
| 256 | 20250306 | 145300 | 2493541581 | 3750 | 3750 | 3750 | 3750 | 20 |
| 257 | 20250306 | 145200 | 2493466581 | 3750 | 3750 | 3750 | 3740 | 2162 |
| 258 | 20250306 | 145100 | 2485375846 | 3745 | 3750 | 3750 | 3745 | 538 |
| 259 | 20250306 | 145000 | 2483361016 | 3750 | 3750 | 3760 | 3745 | 561 |
| 260 | 20250306 | 144900 | 2481257756 | 3760 | 3760 | 3760 | 3755 | 63 |
| 261 | 20250306 | 144800 | 2481021176 | 3740 | 3765 | 3765 | 3740 | 2264 |
| 262 | 20250306 | 144700 | 2472548791 | 3745 | 3765 | 3765 | 3745 | 271 |
| 263 | 20250306 | 144600 | 2471533856 | 3745 | 3745 | 3745 | 3745 | 50 |
| 264 | 20250306 | 144500 | 2471346606 | 3765 | 3760 | 3765 | 3745 | 1363 |
| 265 | 20250306 | 144400 | 2466232926 | 3760 | 3740 | 3760 | 3740 | 2353 |
| 266 | 20250306 | 144300 | 2457410656 | 3755 | 3755 | 3755 | 3745 | 113 |
| 267 | 20250306 | 144200 | 2456987331 | 3745 | 3755 | 3755 | 3745 | 1001 |
| 268 | 20250306 | 144100 | 2453228586 | 3760 | 3745 | 3760 | 3745 | 2039 |
| 269 | 20250306 | 144000 | 2445592501 | 3745 | 3750 | 3760 | 3745 | 6238 |
| 270 | 20250306 | 143900 | 2422205736 | 3750 | 3765 | 3765 | 3750 | 11571 |
| 271 | 20250306 | 143800 | 2378738236 | 3770 | 3775 | 3775 | 3770 | 4 |
| 272 | 20250306 | 143700 | 2378723146 | 3765 | 3770 | 3780 | 3765 | 729 |
| 273 | 20250306 | 143600 | 2375975171 | 3770 | 3770 | 3770 | 3765 | 3162 |
| 274 | 20250306 | 143500 | 2364062646 | 3770 | 3780 | 3780 | 3770 | 2003 |
| 275 | 20250306 | 143400 | 2356511306 | 3780 | 3770 | 3785 | 3770 | 3065 |
| 276 | 20250306 | 143300 | 2344955491 | 3770 | 3770 | 3775 | 3770 | 725 |
| 277 | 20250306 | 143200 | 2342221511 | 3775 | 3790 | 3790 | 3770 | 5755 |
| 278 | 20250306 | 143100 | 2320454576 | 3795 | 3790 | 3795 | 3790 | 5716 |
| 279 | 20250306 | 143000 | 2298790926 | 3795 | 3810 | 3810 | 3792 | 4540 |
| 280 | 20250306 | 142900 | 2281548526 | 3810 | 3820 | 3820 | 3810 | 1244 |
| 281 | 20250306 | 142800 | 2276808847 | 3810 | 3810 | 3820 | 3805 | 1329 |
| 282 | 20250306 | 142700 | 2271748397 | 3820 | 3820 | 3820 | 3810 | 850 |
| 283 | 20250306 | 142600 | 2268509242 | 3815 | 3815 | 3820 | 3815 | 394 |
| 284 | 20250306 | 142500 | 2267005117 | 3815 | 3825 | 3825 | 3815 | 299 |
| 285 | 20250306 | 142400 | 2265864257 | 3825 | 3815 | 3825 | 3815 | 782 |
| 286 | 20250306 | 142300 | 2262879622 | 3825 | 3825 | 3825 | 3815 | 152 |
| 287 | 20250306 | 142200 | 2262299652 | 3815 | 3800 | 3830 | 3800 | 7280 |
| 288 | 20250306 | 142100 | 2234511437 | 3795 | 3795 | 3800 | 3790 | 1004 |
| 289 | 20250306 | 142000 | 2230701297 | 3795 | 3800 | 3800 | 3795 | 1331 |
| 290 | 20250306 | 141900 | 2225648497 | 3800 | 3805 | 3805 | 3795 | 1606 |
| 291 | 20250306 | 141800 | 2219540017 | 3800 | 3800 | 3800 | 3790 | 1504 |
| 292 | 20250306 | 141700 | 2213825492 | 3800 | 3790 | 3800 | 3790 | 1240 |
| 293 | 20250306 | 141600 | 2209125742 | 3790 | 3800 | 3800 | 3790 | 3098 |
| 294 | 20250306 | 141500 | 2197380702 | 3795 | 3815 | 3815 | 3790 | 2748 |
| 295 | 20250306 | 141400 | 2186950862 | 3795 | 3800 | 3815 | 3795 | 2975 |
| 296 | 20250306 | 141300 | 2175635807 | 3800 | 3810 | 3810 | 3790 | 3517 |
| 297 | 20250306 | 141200 | 2162306027 | 3795 | 3810 | 3810 | 3790 | 540 |
| 298 | 20250306 | 141100 | 2160254892 | 3790 | 3790 | 3815 | 3790 | 10951 |
| 299 | 20250306 | 141000 | 2118673227 | 3795 | 3800 | 3800 | 3790 | 8401 |
| 300 | 20250306 | 140900 | 2086825072 | 3795 | 3805 | 3805 | 3795 | 2398 |
| 301 | 20250306 | 140800 | 2077718182 | 3795 | 3805 | 3815 | 3795 | 1793 |
| 302 | 20250306 | 140700 | 2070889582 | 3805 | 3795 | 3805 | 3790 | 2838 |
| 303 | 20250306 | 140600 | 2060109642 | 3805 | 3780 | 3815 | 3780 | 4057 |
| 304 | 20250306 | 140500 | 2044746647 | 3780 | 3805 | 3805 | 3780 | 14185 |
| 305 | 20250306 | 140400 | 1991003022 | 3810 | 3815 | 3830 | 3785 | 10944 |
| 306 | 20250306 | 140300 | 1949430607 | 3825 | 3810 | 3835 | 3795 | 11340 |
| 307 | 20250306 | 140200 | 1906126302 | 3810 | 3800 | 3830 | 3780 | 19519 |
| 308 | 20250306 | 140100 | 1831800657 | 3800 | 3880 | 3900 | 3800 | 52834 |
| 309 | 20250306 | 140000 | 1628948917 | 3875 | 3790 | 3940 | 3790 | 111291 |
| 310 | 20250306 | 135900 | 1197711385 | 3790 | 3790 | 3790 | 3785 | 432 |
| 311 | 20250306 | 135800 | 1196074930 | 3780 | 3780 | 3790 | 3775 | 2371 |
| 312 | 20250306 | 135700 | 1187106310 | 3785 | 3780 | 3785 | 3775 | 971 |
| 313 | 20250306 | 135600 | 1183434910 | 3780 | 3755 | 3780 | 3755 | 1428 |
| 314 | 20250306 | 135500 | 1178045365 | 3755 | 3755 | 3755 | 3750 | 905 |
| 315 | 20250306 | 135400 | 1174647250 | 3755 | 3765 | 3765 | 3755 | 316 |
| 316 | 20250306 | 135300 | 1173459005 | 3760 | 3775 | 3775 | 3760 | 795 |
| 317 | 20250306 | 135200 | 1170460770 | 3760 | 3775 | 3775 | 3760 | 568 |
| 318 | 20250306 | 135100 | 1168317575 | 3775 | 3765 | 3775 | 3765 | 1315 |
| 319 | 20250306 | 135000 | 1163356430 | 3775 | 3775 | 3780 | 3760 | 1443 |
| 320 | 20250306 | 134900 | 1157903065 | 3760 | 3755 | 3760 | 3755 | 67 |
| 321 | 20250306 | 134800 | 1157651300 | 3765 | 3775 | 3785 | 3765 | 1090 |
| 322 | 20250306 | 134700 | 1153538180 | 3770 | 3765 | 3770 | 3760 | 840 |
| 323 | 20250306 | 134600 | 1150378880 | 3760 | 3780 | 3785 | 3760 | 2318 |
| 324 | 20250306 | 134500 | 1141623410 | 3780 | 3750 | 3785 | 3750 | 6444 |
| 325 | 20250306 | 134400 | 1117244725 | 3740 | 3740 | 3740 | 3740 | 69 |
| 326 | 20250306 | 134300 | 1116986665 | 3760 | 3740 | 3760 | 3740 | 1093 |
| 327 | 20250306 | 134200 | 1112878705 | 3740 | 3740 | 3760 | 3740 | 86 |
| 328 | 20250306 | 134100 | 1112556635 | 3760 | 3750 | 3765 | 3735 | 1292 |
| 329 | 20250306 | 134000 | 1107717065 | 3750 | 3770 | 3770 | 3750 | 96 |
| 330 | 20250306 | 133900 | 1107356565 | 3745 | 3750 | 3770 | 3745 | 1858 |
| 331 | 20250306 | 133800 | 1100353485 | 3770 | 3730 | 3775 | 3730 | 4760 |
| 332 | 20250306 | 133700 | 1082479265 | 3730 | 3735 | 3735 | 3730 | 884 |
| 333 | 20250306 | 133600 | 1079181840 | 3745 | 3725 | 3745 | 3725 | 71 |
| 334 | 20250306 | 133500 | 1078917285 | 3725 | 3730 | 3750 | 3725 | 1245 |
| 335 | 20250306 | 133400 | 1074275560 | 3730 | 3730 | 3730 | 3730 | 36 |
| 336 | 20250306 | 133300 | 1074141280 | 3730 | 3735 | 3735 | 3730 | 1335 |
| 337 | 20250306 | 133200 | 1069161535 | 3735 | 3735 | 3735 | 3735 | 65 |
| 338 | 20250306 | 133100 | 1068918760 | 3735 | 3735 | 3750 | 3735 | 289 |
| 339 | 20250306 | 133000 | 1067837530 | 3750 | 3735 | 3750 | 3735 | 67 |
| 340 | 20250306 | 132900 | 1067587270 | 3750 | 3745 | 3750 | 3730 | 180 |
| 341 | 20250306 | 132800 | 1066913500 | 3740 | 3735 | 3740 | 3735 | 176 |
| 342 | 20250306 | 132700 | 1066255585 | 3730 | 3730 | 3730 | 3730 | 33 |
| 343 | 20250306 | 132600 | 1066132495 | 3730 | 3730 | 3740 | 3730 | 69 |
| 344 | 20250306 | 132500 | 1065875115 | 3730 | 3735 | 3740 | 3730 | 1357 |
| 345 | 20250306 | 132400 | 1060806785 | 3740 | 3740 | 3740 | 3735 | 68 |
| 346 | 20250306 | 132300 | 1060552795 | 3735 | 3725 | 3735 | 3725 | 306 |
| 347 | 20250306 | 132200 | 1059410910 | 3730 | 3730 | 3730 | 3730 | 734 |
| 348 | 20250306 | 132100 | 1056673090 | 3730 | 3730 | 3730 | 3730 | 66 |
| 349 | 20250306 | 132000 | 1056426910 | 3730 | 3730 | 3730 | 3725 | 1297 |
| 350 | 20250306 | 131900 | 1051591370 | 3730 | 3760 | 3760 | 3730 | 627 |
| 351 | 20250306 | 131800 | 1049235860 | 3760 | 3725 | 3760 | 3725 | 3135 |
| 352 | 20250306 | 131700 | 1037528625 | 3725 | 3725 | 3730 | 3725 | 67 |
| 353 | 20250306 | 131600 | 1037279045 | 3725 | 3725 | 3730 | 3725 | 576 |
| 354 | 20250306 | 131500 | 1035132020 | 3725 | 3730 | 3730 | 3725 | 178 |
| 355 | 20250306 | 131400 | 1034468415 | 3730 | 3725 | 3730 | 3725 | 2428 |
| 356 | 20250306 | 131300 | 1025419190 | 3730 | 3725 | 3730 | 3725 | 307 |
| 357 | 20250306 | 131200 | 1024275610 | 3725 | 3725 | 3730 | 3725 | 279 |
| 358 | 20250306 | 131100 | 1023235805 | 3725 | 3730 | 3730 | 3725 | 134 |
| 359 | 20250306 | 131000 | 1022736155 | 3725 | 3725 | 3725 | 3725 | 67 |
| 360 | 20250306 | 130900 | 1022486580 | 3725 | 3735 | 3735 | 3725 | 333 |
| 361 | 20250306 | 130800 | 1021243155 | 3735 | 3735 | 3735 | 3735 | 2 |
| 362 | 20250306 | 130700 | 1021235685 | 3730 | 3735 | 3735 | 3730 | 3 |
| 363 | 20250306 | 130600 | 1021224485 | 3735 | 3735 | 3735 | 3735 | 6 |
| 364 | 20250306 | 130500 | 1021202075 | 3725 | 3725 | 3725 | 3725 | 1440 |
| 365 | 20250306 | 130400 | 1015838075 | 3735 | 3730 | 3735 | 3730 | 102 |
| 366 | 20250306 | 130300 | 1015457605 | 3725 | 3725 | 3725 | 3725 | 0 |
| 367 | 20250306 | 130200 | 1015457605 | 3725 | 3730 | 3735 | 3725 | 640 |
| 368 | 20250306 | 130100 | 1013073055 | 3735 | 3725 | 3735 | 3725 | 92 |
| 369 | 20250306 | 130000 | 1012730335 | 3730 | 3730 | 3730 | 3730 | 0 |
| 370 | 20250306 | 125900 | 1012730335 | 3730 | 3735 | 3735 | 3725 | 8 |
| 371 | 20250306 | 125800 | 1012700490 | 3730 | 3730 | 3730 | 3730 | 0 |
| 372 | 20250306 | 125700 | 1012700490 | 3730 | 3730 | 3730 | 3730 | 62 |
| 373 | 20250306 | 125600 | 1012469230 | 3730 | 3730 | 3730 | 3730 | 206 |
| 374 | 20250306 | 125500 | 1011700850 | 3730 | 3730 | 3730 | 3730 | 16 |
| 375 | 20250306 | 125400 | 1011641170 | 3730 | 3730 | 3730 | 3725 | 581 |
| 376 | 20250306 | 125300 | 1009476705 | 3725 | 3725 | 3725 | 3725 | 32 |
| 377 | 20250306 | 125200 | 1009357505 | 3725 | 3730 | 3730 | 3725 | 698 |
| 378 | 20250306 | 125100 | 1006754575 | 3735 | 3735 | 3735 | 3735 | 182 |
| 379 | 20250306 | 125000 | 1006074805 | 3730 | 3735 | 3735 | 3730 | 2815 |
| 380 | 20250306 | 124900 | 995571905 | 3740 | 3750 | 3750 | 3740 | 2869 |
| 381 | 20250306 | 124800 | 984822185 | 3750 | 3750 | 3750 | 3750 | 93 |
| 382 | 20250306 | 124700 | 984473435 | 3750 | 3755 | 3755 | 3750 | 430 |
| 383 | 20250306 | 124600 | 982860925 | 3755 | 3755 | 3755 | 3755 | 184 |
| 384 | 20250306 | 124500 | 982170005 | 3755 | 3765 | 3765 | 3755 | 104 |
| 385 | 20250306 | 124400 | 981779455 | 3765 | 3755 | 3765 | 3755 | 1269 |
| 386 | 20250306 | 124300 | 977005560 | 3750 | 3750 | 3750 | 3750 | 50 |
| 387 | 20250306 | 124200 | 976818060 | 3745 | 3745 | 3745 | 3745 | 0 |
| 388 | 20250306 | 124100 | 976818060 | 3745 | 3760 | 3760 | 3745 | 452 |
| 389 | 20250306 | 124000 | 975120040 | 3760 | 3750 | 3760 | 3750 | 7540 |
| 390 | 20250306 | 123900 | 946798445 | 3755 | 3740 | 3755 | 3740 | 587 |
| 391 | 20250306 | 123800 | 944597290 | 3740 | 3740 | 3740 | 3740 | 1216 |
| 392 | 20250306 | 123700 | 940049450 | 3735 | 3730 | 3735 | 3730 | 1624 |
| 393 | 20250306 | 123600 | 933984670 | 3730 | 3715 | 3730 | 3715 | 1325 |
| 394 | 20250306 | 123500 | 929042870 | 3715 | 3720 | 3725 | 3715 | 813 |
| 395 | 20250306 | 123400 | 926020255 | 3730 | 3725 | 3735 | 3720 | 1367 |
| 396 | 20250306 | 123300 | 920929115 | 3725 | 3735 | 3735 | 3725 | 426 |
| 397 | 20250306 | 123200 | 919341245 | 3730 | 3740 | 3740 | 3725 | 3920 |
| 398 | 20250306 | 123100 | 904714175 | 3750 | 3745 | 3750 | 3745 | 626 |
| 399 | 20250306 | 123000 | 902366930 | 3745 | 3740 | 3745 | 3740 | 128 |
| 400 | 20250306 | 122900 | 901887770 | 3745 | 3730 | 3745 | 3730 | 251 |
| 401 | 20250306 | 122800 | 900947950 | 3730 | 3740 | 3745 | 3730 | 1769 |
| 402 | 20250306 | 122700 | 894343340 | 3740 | 3745 | 3745 | 3740 | 1092 |
| 403 | 20250306 | 122600 | 890254005 | 3730 | 3760 | 3760 | 3730 | 3424 |
| 404 | 20250306 | 122500 | 877426815 | 3765 | 3770 | 3770 | 3755 | 2752 |
| 405 | 20250306 | 122400 | 867065535 | 3770 | 3745 | 3770 | 3740 | 2467 |
| 406 | 20250306 | 122300 | 857798615 | 3740 | 3755 | 3765 | 3730 | 4011 |
| 407 | 20250306 | 122200 | 842775500 | 3755 | 3765 | 3775 | 3745 | 3904 |
| 408 | 20250306 | 122100 | 828061195 | 3770 | 3745 | 3770 | 3745 | 2835 |
| 409 | 20250306 | 122000 | 817404320 | 3750 | 3740 | 3750 | 3740 | 1167 |
| 410 | 20250306 | 121900 | 813031570 | 3735 | 3710 | 3735 | 3710 | 2166 |
| 411 | 20250306 | 121800 | 804971060 | 3710 | 3730 | 3735 | 3710 | 4612 |
| 412 | 20250306 | 121700 | 787800600 | 3730 | 3750 | 3750 | 3730 | 7523 |
| 413 | 20250306 | 121600 | 759670555 | 3750 | 3750 | 3760 | 3740 | 3491 |
| 414 | 20250306 | 121500 | 746568660 | 3750 | 3740 | 3750 | 3740 | 6444 |
| 415 | 20250306 | 121400 | 722411065 | 3740 | 3740 | 3740 | 3740 | 2641 |
| 416 | 20250306 | 121300 | 712533725 | 3730 | 3740 | 3740 | 3730 | 979 |
| 417 | 20250306 | 121200 | 708872475 | 3740 | 3740 | 3740 | 3730 | 6758 |
| 418 | 20250306 | 121100 | 683628395 | 3740 | 3745 | 3745 | 3735 | 3188 |
| 419 | 20250306 | 121000 | 671705290 | 3745 | 3720 | 3745 | 3715 | 3637 |
| 420 | 20250306 | 120900 | 658121580 | 3720 | 3725 | 3725 | 3720 | 385 |
| 421 | 20250306 | 120800 | 656689280 | 3730 | 3730 | 3735 | 3730 | 2841 |
| 422 | 20250306 | 120700 | 646090205 | 3730 | 3725 | 3730 | 3720 | 714 |
| 423 | 20250306 | 120600 | 643430005 | 3725 | 3725 | 3725 | 3725 | 5055 |
| 424 | 20250306 | 120500 | 624600130 | 3725 | 3725 | 3725 | 3720 | 4313 |
| 425 | 20250306 | 120400 | 608534340 | 3725 | 3715 | 3725 | 3715 | 1590 |
| 426 | 20250306 | 120300 | 602619375 | 3720 | 3720 | 3720 | 3720 | 920 |
| 427 | 20250306 | 120200 | 599196975 | 3720 | 3720 | 3730 | 3715 | 8858 |
| 428 | 20250306 | 120100 | 566191420 | 3720 | 3690 | 3720 | 3690 | 5527 |
| 429 | 20250306 | 120000 | 545698575 | 3700 | 3690 | 3700 | 3690 | 481 |
| 430 | 20250306 | 115900 | 543920725 | 3685 | 3680 | 3685 | 3680 | 730 |
| 431 | 20250306 | 115800 | 541233080 | 3680 | 3680 | 3680 | 3675 | 795 |
| 432 | 20250306 | 115700 | 538311345 | 3680 | 3680 | 3680 | 3675 | 455 |
| 433 | 20250306 | 115600 | 536637545 | 3685 | 3685 | 3685 | 3685 | 0 |
| 434 | 20250306 | 115500 | 536637545 | 3685 | 3685 | 3685 | 3680 | 4649 |
| 435 | 20250306 | 115400 | 519526970 | 3685 | 3695 | 3700 | 3685 | 737 |
| 436 | 20250306 | 115300 | 516808090 | 3695 | 3695 | 3695 | 3695 | 5 |
| 437 | 20250306 | 115200 | 516789615 | 3695 | 3690 | 3695 | 3690 | 300 |
| 438 | 20250306 | 115100 | 515681540 | 3700 | 3700 | 3700 | 3700 | 2 |
| 439 | 20250306 | 115000 | 515674140 | 3700 | 3710 | 3710 | 3700 | 2080 |
| 440 | 20250306 | 114900 | 507975020 | 3715 | 3700 | 3715 | 3700 | 3203 |
| 441 | 20250306 | 114800 | 496116020 | 3700 | 3700 | 3700 | 3700 | 2120 |
| 442 | 20250306 | 114700 | 488272020 | 3700 | 3675 | 3700 | 3675 | 5544 |
| 443 | 20250306 | 114600 | 467811250 | 3675 | 3675 | 3675 | 3675 | 272 |
| 444 | 20250306 | 114500 | 466811650 | 3675 | 3675 | 3675 | 3675 | 1 |
| 445 | 20250306 | 114400 | 466807975 | 3675 | 3670 | 3675 | 3670 | 2618 |
| 446 | 20250306 | 114300 | 457197750 | 3670 | 3670 | 3670 | 3670 | 0 |
| 447 | 20250306 | 114200 | 457197750 | 3670 | 3670 | 3670 | 3670 | 150 |
| 448 | 20250306 | 114100 | 456647250 | 3670 | 3660 | 3670 | 3660 | 858 |
| 449 | 20250306 | 114000 | 453502700 | 3660 | 3660 | 3660 | 3660 | 0 |
| 450 | 20250306 | 113900 | 453502700 | 3660 | 3660 | 3660 | 3660 | 0 |
| 451 | 20250306 | 113800 | 453502700 | 3660 | 3660 | 3660 | 3660 | 0 |
| 452 | 20250306 | 113700 | 453502700 | 3660 | 3660 | 3660 | 3660 | 2 |
| 453 | 20250306 | 113600 | 453495380 | 3650 | 3650 | 3650 | 3650 | 621 |
| 454 | 20250306 | 113500 | 451228730 | 3650 | 3655 | 3660 | 3650 | 1491 |
| 455 | 20250306 | 113400 | 445786550 | 3655 | 3655 | 3655 | 3655 | 0 |
| 456 | 20250306 | 113300 | 445786550 | 3655 | 3655 | 3655 | 3655 | 2 |
| 457 | 20250306 | 113200 | 445779240 | 3655 | 3660 | 3660 | 3655 | 1118 |
| 458 | 20250306 | 113100 | 441688200 | 3660 | 3660 | 3660 | 3660 | 0 |
| 459 | 20250306 | 113000 | 441688200 | 3660 | 3660 | 3660 | 3660 | 2 |
| 460 | 20250306 | 112900 | 441680880 | 3655 | 3655 | 3655 | 3655 | 40 |
| 461 | 20250306 | 112800 | 441534680 | 3650 | 3650 | 3650 | 3650 | 500 |
| 462 | 20250306 | 112700 | 439709680 | 3655 | 3655 | 3655 | 3655 | 317 |
| 463 | 20250306 | 112600 | 438551045 | 3655 | 3655 | 3655 | 3655 | 1 |
| 464 | 20250306 | 112500 | 438547390 | 3660 | 3660 | 3660 | 3660 | 9 |
| 465 | 20250306 | 112400 | 438514450 | 3660 | 3660 | 3660 | 3660 | 0 |
| 466 | 20250306 | 112300 | 438514450 | 3660 | 3655 | 3660 | 3655 | 185 |
| 467 | 20250306 | 112200 | 437838265 | 3655 | 3655 | 3655 | 3650 | 202 |
| 468 | 20250306 | 112100 | 437099960 | 3650 | 3655 | 3655 | 3650 | 22 |
| 469 | 20250306 | 112000 | 437019650 | 3650 | 3650 | 3650 | 3650 | 157 |
| 470 | 20250306 | 111900 | 436446600 | 3655 | 3655 | 3655 | 3655 | 444 |
| 471 | 20250306 | 111800 | 434823780 | 3655 | 3655 | 3655 | 3655 | 0 |
| 472 | 20250306 | 111700 | 434823780 | 3655 | 3660 | 3660 | 3655 | 7273 |
| 473 | 20250306 | 111600 | 408214605 | 3665 | 3665 | 3665 | 3665 | 0 |
| 474 | 20250306 | 111500 | 408214605 | 3665 | 3665 | 3665 | 3665 | 50 |
| 475 | 20250306 | 111400 | 408031355 | 3665 | 3660 | 3665 | 3660 | 201 |
| 476 | 20250306 | 111300 | 407295415 | 3665 | 3665 | 3665 | 3665 | 2657 |
| 477 | 20250306 | 111200 | 397557510 | 3670 | 3670 | 3670 | 3670 | 5 |
| 478 | 20250306 | 111100 | 397539160 | 3670 | 3680 | 3680 | 3670 | 1215 |
| 479 | 20250306 | 111000 | 393080010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 480 | 20250306 | 110900 | 393080010 | 3680 | 3680 | 3680 | 3680 | 0 |
| 481 | 20250306 | 110800 | 393080010 | 3680 | 3680 | 3680 | 3680 | 124 |
| 482 | 20250306 | 110700 | 392623690 | 3670 | 3670 | 3670 | 3670 | 167 |
| 483 | 20250306 | 110600 | 392010800 | 3670 | 3670 | 3670 | 3670 | 246 |
| 484 | 20250306 | 110500 | 391107980 | 3680 | 3680 | 3680 | 3680 | 0 |
| 485 | 20250306 | 110400 | 391107980 | 3680 | 3690 | 3690 | 3680 | 102 |
| 486 | 20250306 | 110300 | 390732600 | 3680 | 3680 | 3680 | 3680 | 0 |
| 487 | 20250306 | 110200 | 390732600 | 3680 | 3680 | 3680 | 3680 | 0 |
| 488 | 20250306 | 110100 | 390732600 | 3680 | 3680 | 3680 | 3680 | 620 |
| 489 | 20250306 | 110000 | 388451000 | 3690 | 3690 | 3690 | 3690 | 2 |
| 490 | 20250306 | 105900 | 388443620 | 3670 | 3680 | 3680 | 3670 | 2562 |
| 491 | 20250306 | 105800 | 379032895 | 3690 | 3690 | 3690 | 3690 | 1 |
| 492 | 20250306 | 105700 | 379029205 | 3695 | 3680 | 3695 | 3675 | 689 |
| 493 | 20250306 | 105600 | 376494475 | 3680 | 3700 | 3700 | 3680 | 240 |
| 494 | 20250306 | 105500 | 375609635 | 3700 | 3690 | 3700 | 3690 | 527 |
| 495 | 20250306 | 105400 | 373660695 | 3685 | 3700 | 3700 | 3685 | 463 |
| 496 | 20250306 | 105300 | 371952040 | 3700 | 3700 | 3700 | 3685 | 10959 |
| 497 | 20250306 | 105200 | 331417750 | 3700 | 3700 | 3700 | 3700 | 0 |
| 498 | 20250306 | 105100 | 331417750 | 3700 | 3690 | 3700 | 3690 | 1152 |
| 499 | 20250306 | 105000 | 327159725 | 3690 | 3690 | 3690 | 3690 | 500 |
| 500 | 20250306 | 104900 | 325314725 | 3690 | 3675 | 3690 | 3665 | 13798 |
| 501 | 20250306 | 104800 | 274607275 | 3675 | 3665 | 3675 | 3665 | 5209 |
| 502 | 20250306 | 104700 | 255488435 | 3665 | 3665 | 3665 | 3665 | 500 |
| 503 | 20250306 | 104600 | 253655935 | 3665 | 3665 | 3665 | 3665 | 0 |
| 504 | 20250306 | 104500 | 253655935 | 3665 | 3665 | 3665 | 3665 | 0 |
| 505 | 20250306 | 104400 | 253655935 | 3665 | 3665 | 3665 | 3665 | 0 |
| 506 | 20250306 | 104300 | 253655935 | 3665 | 3665 | 3665 | 3665 | 0 |
| 507 | 20250306 | 104200 | 253655935 | 3665 | 3665 | 3665 | 3665 | 0 |
| 508 | 20250306 | 104100 | 253655935 | 3665 | 3660 | 3665 | 3660 | 1000 |
| 509 | 20250306 | 104000 | 249991280 | 3665 | 3640 | 3665 | 3640 | 320 |
| 510 | 20250306 | 103900 | 248826430 | 3665 | 3665 | 3665 | 3665 | 0 |
| 511 | 20250306 | 103800 | 248826430 | 3665 | 3665 | 3665 | 3665 | 0 |
| 512 | 20250306 | 103700 | 248826430 | 3665 | 3665 | 3665 | 3665 | 0 |
| 513 | 20250306 | 103600 | 248826430 | 3665 | 3645 | 3665 | 3640 | 702 |
| 514 | 20250306 | 103500 | 246267785 | 3645 | 3655 | 3655 | 3645 | 13 |
| 515 | 20250306 | 103400 | 246220385 | 3660 | 3660 | 3660 | 3660 | 474 |
| 516 | 20250306 | 103300 | 244485545 | 3660 | 3655 | 3660 | 3650 | 604 |
| 517 | 20250306 | 103200 | 242280920 | 3655 | 3655 | 3655 | 3655 | 1 |
| 518 | 20250306 | 103100 | 242277265 | 3660 | 3655 | 3660 | 3655 | 3 |
| 519 | 20250306 | 103000 | 242266295 | 3650 | 3650 | 3650 | 3650 | 0 |
| 520 | 20250306 | 102900 | 242266295 | 3650 | 3650 | 3650 | 3650 | 31 |
| 521 | 20250306 | 102800 | 242153145 | 3655 | 3655 | 3655 | 3655 | 0 |
| 522 | 20250306 | 102700 | 242153145 | 3655 | 3655 | 3655 | 3655 | 0 |
| 523 | 20250306 | 102600 | 242153145 | 3655 | 3650 | 3655 | 3650 | 908 |
| 524 | 20250306 | 102500 | 238838935 | 3650 | 3650 | 3650 | 3650 | 0 |
| 525 | 20250306 | 102400 | 238838935 | 3650 | 3650 | 3650 | 3650 | 176 |
| 526 | 20250306 | 102300 | 238196535 | 3650 | 3650 | 3650 | 3650 | 0 |
| 527 | 20250306 | 102200 | 238196535 | 3650 | 3650 | 3650 | 3650 | 4 |
| 528 | 20250306 | 102100 | 238181935 | 3645 | 3645 | 3645 | 3645 | 0 |
| 529 | 20250306 | 102000 | 238181935 | 3645 | 3650 | 3650 | 3645 | 7 |
| 530 | 20250306 | 101900 | 238156415 | 3670 | 3670 | 3670 | 3670 | 0 |
| 531 | 20250306 | 101800 | 238156415 | 3670 | 3670 | 3670 | 3670 | 0 |
| 532 | 20250306 | 101700 | 238156415 | 3670 | 3655 | 3670 | 3655 | 600 |
| 533 | 20250306 | 101600 | 235959640 | 3640 | 3640 | 3640 | 3640 | 209 |
| 534 | 20250306 | 101500 | 235198880 | 3640 | 3640 | 3640 | 3640 | 0 |
| 535 | 20250306 | 101400 | 235198880 | 3640 | 3640 | 3640 | 3635 | 2051 |
| 536 | 20250306 | 101300 | 227741245 | 3655 | 3655 | 3655 | 3655 | 0 |
| 537 | 20250306 | 101200 | 227741245 | 3655 | 3645 | 3655 | 3635 | 142 |
| 538 | 20250306 | 101100 | 227222580 | 3645 | 3650 | 3650 | 3635 | 4628 |
| 539 | 20250306 | 101000 | 210381390 | 3665 | 3655 | 3665 | 3650 | 2302 |
| 540 | 20250306 | 100900 | 201978845 | 3655 | 3655 | 3655 | 3655 | 0 |
| 541 | 20250306 | 100800 | 201978845 | 3655 | 3665 | 3665 | 3655 | 63 |
| 542 | 20250306 | 100700 | 201748570 | 3655 | 3655 | 3655 | 3655 | 600 |
| 543 | 20250306 | 100600 | 199555570 | 3655 | 3655 | 3655 | 3655 | 40 |
| 544 | 20250306 | 100500 | 199409370 | 3660 | 3660 | 3660 | 3660 | 280 |
| 545 | 20250306 | 100400 | 198384570 | 3675 | 3675 | 3675 | 3675 | 0 |
| 546 | 20250306 | 100300 | 198384570 | 3675 | 3675 | 3675 | 3675 | 2 |
| 547 | 20250306 | 100200 | 198377220 | 3660 | 3665 | 3665 | 3660 | 312 |
| 548 | 20250306 | 100100 | 197233955 | 3675 | 3675 | 3675 | 3675 | 0 |
| 549 | 20250306 | 100000 | 197233955 | 3675 | 3675 | 3675 | 3675 | 0 |
| 550 | 20250306 | 095900 | 197233955 | 3675 | 3675 | 3675 | 3675 | 2 |
| 551 | 20250306 | 095800 | 197226605 | 3670 | 3650 | 3670 | 3650 | 214 |
| 552 | 20250306 | 095700 | 196443945 | 3670 | 3670 | 3675 | 3670 | 2900 |
| 553 | 20250306 | 095600 | 185788195 | 3675 | 3675 | 3675 | 3675 | 2 |
| 554 | 20250306 | 095500 | 185780845 | 3665 | 3665 | 3665 | 3665 | 0 |
| 555 | 20250306 | 095400 | 185780845 | 3665 | 3665 | 3675 | 3665 | 4137 |
| 556 | 20250306 | 095300 | 170594440 | 3660 | 3645 | 3660 | 3645 | 2804 |
| 557 | 20250306 | 095200 | 160367860 | 3645 | 3645 | 3645 | 3645 | 0 |
| 558 | 20250306 | 095100 | 160367860 | 3645 | 3660 | 3660 | 3645 | 3 |
| 559 | 20250306 | 095000 | 160356895 | 3650 | 3650 | 3650 | 3650 | 64 |
| 560 | 20250306 | 094900 | 160123295 | 3650 | 3650 | 3650 | 3650 | 1 |
| 561 | 20250306 | 094800 | 160119645 | 3645 | 3645 | 3645 | 3645 | 0 |
| 562 | 20250306 | 094700 | 160119645 | 3645 | 3650 | 3665 | 3645 | 1309 |
| 563 | 20250306 | 094600 | 155329220 | 3650 | 3650 | 3650 | 3650 | 2100 |
| 564 | 20250306 | 094500 | 147664220 | 3665 | 3665 | 3665 | 3665 | 1 |
| 565 | 20250306 | 094400 | 147660555 | 3670 | 3665 | 3670 | 3665 | 329 |
| 566 | 20250306 | 094300 | 146454705 | 3655 | 3650 | 3655 | 3650 | 1122 |
| 567 | 20250306 | 094200 | 142355780 | 3655 | 3650 | 3655 | 3650 | 3 |
| 568 | 20250306 | 094100 | 142344825 | 3650 | 3650 | 3650 | 3650 | 10 |
| 569 | 20250306 | 094000 | 142308325 | 3655 | 3655 | 3655 | 3655 | 0 |
| 570 | 20250306 | 093900 | 142308325 | 3655 | 3655 | 3655 | 3655 | 73 |
| 571 | 20250306 | 093800 | 142041510 | 3655 | 3655 | 3655 | 3640 | 15 |
| 572 | 20250306 | 093700 | 141986835 | 3635 | 3635 | 3635 | 3635 | 1 |
| 573 | 20250306 | 093600 | 141983200 | 3650 | 3630 | 3650 | 3630 | 13 |
| 574 | 20250306 | 093500 | 141935950 | 3645 | 3645 | 3645 | 3645 | 88 |
| 575 | 20250306 | 093400 | 141615190 | 3645 | 3650 | 3650 | 3645 | 104 |
| 576 | 20250306 | 093300 | 141236100 | 3630 | 3630 | 3630 | 3630 | 718 |
| 577 | 20250306 | 093200 | 138629760 | 3655 | 3655 | 3655 | 3655 | 0 |
| 578 | 20250306 | 093100 | 138629760 | 3655 | 3640 | 3655 | 3625 | 2068 |
| 579 | 20250306 | 093000 | 131096070 | 3635 | 3635 | 3635 | 3630 | 1268 |
| 580 | 20250306 | 092900 | 126491695 | 3640 | 3630 | 3640 | 3630 | 325 |
| 581 | 20250306 | 092800 | 125311375 | 3625 | 3630 | 3630 | 3620 | 2157 |
| 582 | 20250306 | 092700 | 117493800 | 3640 | 3630 | 3640 | 3625 | 639 |
| 583 | 20250306 | 092600 | 115175350 | 3630 | 3630 | 3645 | 3630 | 820 |
| 584 | 20250306 | 092500 | 112198720 | 3630 | 3635 | 3645 | 3625 | 4665 |
| 585 | 20250306 | 092400 | 95257515 | 3635 | 3650 | 3660 | 3635 | 3607 |
| 586 | 20250306 | 092300 | 82114075 | 3650 | 3655 | 3655 | 3650 | 298 |
| 587 | 20250306 | 092200 | 81025375 | 3665 | 3650 | 3665 | 3645 | 1433 |
| 588 | 20250306 | 092100 | 75798385 | 3645 | 3655 | 3655 | 3645 | 2084 |
| 589 | 20250306 | 092000 | 68192570 | 3670 | 3670 | 3670 | 3655 | 166 |
| 590 | 20250306 | 091900 | 67585790 | 3660 | 3655 | 3660 | 3655 | 534 |
| 591 | 20250306 | 091800 | 65633855 | 3655 | 3670 | 3670 | 3650 | 250 |
| 592 | 20250306 | 091700 | 64718330 | 3650 | 3650 | 3650 | 3650 | 19 |
| 593 | 20250306 | 091600 | 64648980 | 3670 | 3650 | 3670 | 3650 | 212 |
| 594 | 20250306 | 091500 | 63875140 | 3655 | 3660 | 3660 | 3655 | 2000 |
| 595 | 20250306 | 091400 | 56565005 | 3670 | 3660 | 3670 | 3655 | 2626 |
| 596 | 20250306 | 091300 | 46963375 | 3655 | 3655 | 3655 | 3655 | 0 |
| 597 | 20250306 | 091200 | 46963375 | 3655 | 3655 | 3655 | 3650 | 654 |
| 598 | 20250306 | 091100 | 44573145 | 3655 | 3655 | 3655 | 3655 | 115 |
| 599 | 20250306 | 091000 | 44152820 | 3655 | 3660 | 3660 | 3655 | 1071 |
| 600 | 20250306 | 090900 | 40237610 | 3670 | 3670 | 3670 | 3670 | 45 |
| 601 | 20250306 | 090800 | 40072460 | 3670 | 3660 | 3670 | 3650 | 1196 |
| 602 | 20250306 | 090700 | 35702030 | 3660 | 3670 | 3670 | 3660 | 341 |
| 603 | 20250306 | 090600 | 34452460 | 3650 | 3665 | 3685 | 3650 | 1230 |
| 604 | 20250306 | 090500 | 29956715 | 3665 | 3675 | 3690 | 3660 | 1025 |
| 605 | 20250306 | 090400 | 26200120 | 3675 | 3700 | 3700 | 3650 | 1197 |
| 606 | 20250306 | 090300 | 21814385 | 3700 | 3700 | 3700 | 3700 | 565 |
| 607 | 20250306 | 090200 | 19723885 | 3700 | 3680 | 3700 | 3660 | 267 |
| 608 | 20250306 | 090100 | 18742090 | 3675 | 3650 | 3675 | 3650 | 785 |
| 609 | 20250306 | 090000 | 15858990 | 3650 | 3650 | 3665 | 3650 | 4334 |