30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 190000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 11211 |
| 3 | 20250306 | 185900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20250306 | 185800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20250306 | 185700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20250306 | 185600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20250306 | 185500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20250306 | 185400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20250306 | 185300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20250306 | 185200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20250306 | 185100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20250306 | 185000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20250306 | 184900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20250306 | 184800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20250306 | 184700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20250306 | 184600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20250306 | 184500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20250306 | 184400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20250306 | 184300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20250306 | 184200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20250306 | 184100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20250306 | 184000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20250306 | 183900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20250306 | 183800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20250306 | 183700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20250306 | 183600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20250306 | 183500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20250306 | 183400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20250306 | 183300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20250306 | 183200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20250306 | 183100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20250306 | 183000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 11211 |
| 33 | 20250306 | 182900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20250306 | 182800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20250306 | 182700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20250306 | 182600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20250306 | 182500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20250306 | 182400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20250306 | 182300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20250306 | 182200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20250306 | 182100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20250306 | 182000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20250306 | 181900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20250306 | 181800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20250306 | 181700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20250306 | 181600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20250306 | 181500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20250306 | 181400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20250306 | 181300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20250306 | 181200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20250306 | 181100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20250306 | 181000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20250306 | 180900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20250306 | 180800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20250306 | 180700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20250306 | 180600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20250306 | 180500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20250306 | 180400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20250306 | 180300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20250306 | 180200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20250306 | 180100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20250306 | 180000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 11211 |
| 63 | 20250306 | 175900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20250306 | 175800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20250306 | 175700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20250306 | 175600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20250306 | 175500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20250306 | 175400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20250306 | 175300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20250306 | 175200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20250306 | 175100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20250306 | 175000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20250306 | 174900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20250306 | 174800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20250306 | 174700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20250306 | 174600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20250306 | 174500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20250306 | 174400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20250306 | 174300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20250306 | 174200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20250306 | 174100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20250306 | 174000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20250306 | 173900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20250306 | 173800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20250306 | 173700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20250306 | 173600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20250306 | 173500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20250306 | 173400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20250306 | 173300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20250306 | 173200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20250306 | 173100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20250306 | 173000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 11211 |
| 93 | 20250306 | 172900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20250306 | 172800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20250306 | 172700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20250306 | 172600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20250306 | 172500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20250306 | 172400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20250306 | 172300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20250306 | 172200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20250306 | 172100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20250306 | 172000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20250306 | 171900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20250306 | 171800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20250306 | 171700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20250306 | 171600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20250306 | 171500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20250306 | 171400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20250306 | 171300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20250306 | 171200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20250306 | 171100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20250306 | 171000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20250306 | 170900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20250306 | 170800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20250306 | 170700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20250306 | 170600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20250306 | 170500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20250306 | 170400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20250306 | 170300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20250306 | 170200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20250306 | 170100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20250306 | 170000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 11211 |
| 123 | 20250306 | 165900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20250306 | 165800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20250306 | 165700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20250306 | 165600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20250306 | 165500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20250306 | 165400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20250306 | 165300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20250306 | 165200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20250306 | 165100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20250306 | 165000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20250306 | 164900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20250306 | 164800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20250306 | 164700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20250306 | 164600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20250306 | 164500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20250306 | 164400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20250306 | 164300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20250306 | 164200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20250306 | 164100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20250306 | 164000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20250306 | 163900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20250306 | 163800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20250306 | 163700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20250306 | 163600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20250306 | 163500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20250306 | 163400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20250306 | 163300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20250306 | 163200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20250306 | 163100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20250306 | 163000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 11211 |
| 153 | 20250306 | 162900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20250306 | 162800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20250306 | 162700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20250306 | 162600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20250306 | 162500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20250306 | 162400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20250306 | 162300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20250306 | 162200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20250306 | 162100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20250306 | 162000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20250306 | 161900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20250306 | 161800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20250306 | 161700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20250306 | 161600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20250306 | 161500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20250306 | 161400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20250306 | 161300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20250306 | 161200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20250306 | 161100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20250306 | 161000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20250306 | 160900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20250306 | 160800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20250306 | 160700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20250306 | 160600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20250306 | 160500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20250306 | 160400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20250306 | 160300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20250306 | 160200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20250306 | 160100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20250306 | 160000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 11211 |
| 183 | 20250306 | 155900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20250306 | 155800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20250306 | 155700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20250306 | 155600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20250306 | 155500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20250306 | 155400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20250306 | 155300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20250306 | 155200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20250306 | 155100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20250306 | 155000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20250306 | 154900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20250306 | 154800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20250306 | 154700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20250306 | 154600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20250306 | 154500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20250306 | 154400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20250306 | 154300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20250306 | 154200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20250306 | 154100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20250306 | 154000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20250306 | 153900 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20250306 | 153800 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20250306 | 153700 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20250306 | 153600 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20250306 | 153500 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20250306 | 153400 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20250306 | 153300 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20250306 | 153200 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20250306 | 153100 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20250306 | 153000 | 3666510516 | 3720 | 3720 | 3720 | 3720 | 22422 |
| 213 | 20250306 | 152900 | 3624805596 | 3725 | 3725 | 3725 | 3725 | 0 |
| 214 | 20250306 | 152800 | 3624805596 | 3725 | 3725 | 3725 | 3725 | 0 |
| 215 | 20250306 | 152700 | 3624805596 | 3725 | 3725 | 3725 | 3725 | 0 |
| 216 | 20250306 | 152600 | 3624805596 | 3725 | 3725 | 3725 | 3725 | 0 |
| 217 | 20250306 | 152500 | 3624805596 | 3725 | 3725 | 3725 | 3725 | 0 |
| 218 | 20250306 | 152400 | 3624805596 | 3725 | 3725 | 3725 | 3725 | 0 |
| 219 | 20250306 | 152300 | 3624805596 | 3725 | 3725 | 3725 | 3725 | 0 |
| 220 | 20250306 | 152200 | 3624805596 | 3725 | 3725 | 3725 | 3725 | 0 |
| 221 | 20250306 | 152100 | 3624805596 | 3725 | 3725 | 3725 | 3725 | 0 |
| 222 | 20250306 | 152000 | 3624805596 | 3725 | 3725 | 3725 | 3725 | 0 |
| 223 | 20250306 | 151900 | 3624805596 | 3725 | 3730 | 3730 | 3700 | 4250 |
| 224 | 20250306 | 151800 | 3609051691 | 3730 | 3725 | 3730 | 3715 | 1123 |
| 225 | 20250306 | 151700 | 3604873031 | 3720 | 3720 | 3725 | 3720 | 277 |
| 226 | 20250306 | 151600 | 3603842581 | 3725 | 3725 | 3725 | 3715 | 922 |
| 227 | 20250306 | 151500 | 3600410481 | 3725 | 3715 | 3725 | 3710 | 1372 |
| 228 | 20250306 | 151400 | 3595318256 | 3715 | 3730 | 3730 | 3715 | 2373 |
| 229 | 20250306 | 151300 | 3586481991 | 3725 | 3720 | 3725 | 3715 | 3548 |
| 230 | 20250306 | 151200 | 3573298761 | 3715 | 3715 | 3720 | 3715 | 172 |
| 231 | 20250306 | 151100 | 3572659551 | 3715 | 3715 | 3715 | 3715 | 351 |
| 232 | 20250306 | 151000 | 3571355586 | 3715 | 3715 | 3715 | 3710 | 1112 |
| 233 | 20250306 | 150900 | 3567225851 | 3725 | 3725 | 3725 | 3725 | 0 |
| 234 | 20250306 | 150800 | 3567225851 | 3725 | 3720 | 3725 | 3710 | 683 |
| 235 | 20250306 | 150700 | 3564689096 | 3720 | 3720 | 3720 | 3720 | 1275 |
| 236 | 20250306 | 150600 | 3559946096 | 3725 | 3730 | 3730 | 3725 | 3069 |
| 237 | 20250306 | 150500 | 3548514066 | 3730 | 3730 | 3730 | 3730 | 10 |
| 238 | 20250306 | 150400 | 3548476766 | 3735 | 3730 | 3735 | 3730 | 180 |
| 239 | 20250306 | 150300 | 3547804506 | 3735 | 3725 | 3735 | 3725 | 234 |
| 240 | 20250306 | 150200 | 3546932846 | 3725 | 3725 | 3725 | 3725 | 197 |
| 241 | 20250306 | 150100 | 3546199021 | 3725 | 3725 | 3735 | 3725 | 286 |
| 242 | 20250306 | 150000 | 3545132496 | 3715 | 3705 | 3715 | 3705 | 2487 |
| 243 | 20250306 | 145900 | 3535917881 | 3710 | 3715 | 3717 | 3710 | 6103 |
| 244 | 20250306 | 145800 | 3513258712 | 3720 | 3730 | 3735 | 3720 | 7382 |
| 245 | 20250306 | 145700 | 3485773557 | 3730 | 3730 | 3730 | 3730 | 65 |
| 246 | 20250306 | 145600 | 3485531107 | 3730 | 3740 | 3740 | 3730 | 568 |
| 247 | 20250306 | 145500 | 3483411622 | 3730 | 3730 | 3730 | 3730 | 101 |
| 248 | 20250306 | 145400 | 3483034892 | 3740 | 3732 | 3740 | 3732 | 392 |
| 249 | 20250306 | 145300 | 3481569458 | 3732 | 3730 | 3732 | 3730 | 11 |
| 250 | 20250306 | 145200 | 3481528418 | 3730 | 3730 | 3730 | 3730 | 500 |
| 251 | 20250306 | 145100 | 3479663418 | 3732 | 3732 | 3732 | 3732 | 0 |
| 252 | 20250306 | 145000 | 3479663418 | 3732 | 3730 | 3732 | 3730 | 32 |
| 253 | 20250306 | 144900 | 3479544056 | 3735 | 3735 | 3735 | 3735 | 2 |
| 254 | 20250306 | 144800 | 3479536586 | 3730 | 3735 | 3735 | 3730 | 637 |
| 255 | 20250306 | 144700 | 3477160061 | 3730 | 3735 | 3735 | 3730 | 1121 |
| 256 | 20250306 | 144600 | 3472973236 | 3735 | 3735 | 3735 | 3735 | 1065 |
| 257 | 20250306 | 144500 | 3468995461 | 3735 | 3735 | 3735 | 3735 | 1590 |
| 258 | 20250306 | 144400 | 3463056811 | 3735 | 3742 | 3742 | 3735 | 153 |
| 259 | 20250306 | 144300 | 3462485342 | 3745 | 3745 | 3745 | 3745 | 0 |
| 260 | 20250306 | 144200 | 3462485342 | 3745 | 3745 | 3745 | 3745 | 0 |
| 261 | 20250306 | 144100 | 3462485342 | 3745 | 3745 | 3745 | 3745 | 2591 |
| 262 | 20250306 | 144000 | 3452782047 | 3745 | 3735 | 3745 | 3735 | 119 |
| 263 | 20250306 | 143900 | 3452337482 | 3735 | 3735 | 3735 | 3735 | 0 |
| 264 | 20250306 | 143800 | 3452337482 | 3735 | 3735 | 3735 | 3735 | 93 |
| 265 | 20250306 | 143700 | 3451990127 | 3735 | 3735 | 3735 | 3735 | 0 |
| 266 | 20250306 | 143600 | 3451990127 | 3735 | 3735 | 3735 | 3735 | 0 |
| 267 | 20250306 | 143500 | 3451990127 | 3735 | 3735 | 3735 | 3735 | 1955 |
| 268 | 20250306 | 143400 | 3444688202 | 3745 | 3735 | 3745 | 3735 | 265 |
| 269 | 20250306 | 143300 | 3443698407 | 3735 | 3735 | 3735 | 3735 | 432 |
| 270 | 20250306 | 143200 | 3442084887 | 3745 | 3745 | 3745 | 3745 | 1000 |
| 271 | 20250306 | 143100 | 3438339887 | 3735 | 3745 | 3745 | 3735 | 5995 |
| 272 | 20250306 | 143000 | 3415908157 | 3745 | 3750 | 3750 | 3745 | 1153 |
| 273 | 20250306 | 142900 | 3411584417 | 3750 | 3760 | 3760 | 3750 | 927 |
| 274 | 20250306 | 142800 | 3408104117 | 3760 | 3760 | 3760 | 3760 | 1 |
| 275 | 20250306 | 142700 | 3408100357 | 3750 | 3760 | 3760 | 3750 | 1004 |
| 276 | 20250306 | 142600 | 3404335337 | 3750 | 3750 | 3750 | 3750 | 2898 |
| 277 | 20250306 | 142500 | 3393467837 | 3750 | 3750 | 3750 | 3750 | 365 |
| 278 | 20250306 | 142400 | 3392099087 | 3760 | 3750 | 3760 | 3750 | 263 |
| 279 | 20250306 | 142300 | 3391111107 | 3750 | 3760 | 3760 | 3750 | 268 |
| 280 | 20250306 | 142200 | 3390103437 | 3755 | 3755 | 3755 | 3755 | 1119 |
| 281 | 20250306 | 142100 | 3385901592 | 3750 | 3745 | 3750 | 3745 | 267 |
| 282 | 20250306 | 142000 | 3384900367 | 3750 | 3750 | 3750 | 3750 | 235 |
| 283 | 20250306 | 141900 | 3384019117 | 3750 | 3750 | 3750 | 3750 | 2 |
| 284 | 20250306 | 141800 | 3384011617 | 3745 | 3745 | 3745 | 3745 | 50 |
| 285 | 20250306 | 141700 | 3383824367 | 3745 | 3740 | 3745 | 3740 | 1594 |
| 286 | 20250306 | 141600 | 3377856322 | 3740 | 3740 | 3740 | 3740 | 5 |
| 287 | 20250306 | 141500 | 3377837622 | 3740 | 3740 | 3755 | 3740 | 979 |
| 288 | 20250306 | 141400 | 3374176132 | 3740 | 3740 | 3740 | 3740 | 152 |
| 289 | 20250306 | 141300 | 3373607652 | 3755 | 3740 | 3755 | 3740 | 4 |
| 290 | 20250306 | 141200 | 3373592647 | 3745 | 3745 | 3745 | 3745 | 0 |
| 291 | 20250306 | 141100 | 3373592647 | 3745 | 3745 | 3745 | 3745 | 1080 |
| 292 | 20250306 | 141000 | 3369548047 | 3745 | 3750 | 3755 | 3745 | 1311 |
| 293 | 20250306 | 140900 | 3364633342 | 3755 | 3755 | 3755 | 3755 | 396 |
| 294 | 20250306 | 140800 | 3363146362 | 3755 | 3755 | 3760 | 3755 | 315 |
| 295 | 20250306 | 140700 | 3361963527 | 3760 | 3755 | 3760 | 3755 | 302 |
| 296 | 20250306 | 140600 | 3360829272 | 3760 | 3760 | 3760 | 3760 | 164 |
| 297 | 20250306 | 140500 | 3360212632 | 3760 | 3755 | 3760 | 3755 | 197 |
| 298 | 20250306 | 140400 | 3359471957 | 3755 | 3760 | 3765 | 3755 | 213 |
| 299 | 20250306 | 140300 | 3358671042 | 3755 | 3760 | 3765 | 3755 | 445 |
| 300 | 20250306 | 140200 | 3356999267 | 3760 | 3760 | 3760 | 3755 | 245 |
| 301 | 20250306 | 140100 | 3356078142 | 3765 | 3765 | 3765 | 3765 | 5 |
| 302 | 20250306 | 140000 | 3356059317 | 3765 | 3765 | 3765 | 3765 | 147 |
| 303 | 20250306 | 135900 | 3355505862 | 3765 | 3765 | 3765 | 3755 | 1463 |
| 304 | 20250306 | 135800 | 3349998437 | 3765 | 3755 | 3765 | 3755 | 897 |
| 305 | 20250306 | 135700 | 3346625187 | 3760 | 3760 | 3760 | 3760 | 242 |
| 306 | 20250306 | 135600 | 3345715267 | 3765 | 3770 | 3770 | 3765 | 1044 |
| 307 | 20250306 | 135500 | 3341784347 | 3760 | 3770 | 3770 | 3760 | 1372 |
| 308 | 20250306 | 135400 | 3336621907 | 3780 | 3765 | 3780 | 3765 | 6830 |
| 309 | 20250306 | 135300 | 3310854842 | 3760 | 3760 | 3760 | 3760 | 1098 |
| 310 | 20250306 | 135200 | 3306726362 | 3760 | 3765 | 3765 | 3760 | 217 |
| 311 | 20250306 | 135100 | 3305910427 | 3765 | 3765 | 3765 | 3765 | 300 |
| 312 | 20250306 | 135000 | 3304780927 | 3765 | 3770 | 3770 | 3765 | 43 |
| 313 | 20250306 | 134900 | 3304619017 | 3765 | 3765 | 3770 | 3765 | 3101 |
| 314 | 20250306 | 134800 | 3292943742 | 3755 | 3765 | 3765 | 3755 | 1448 |
| 315 | 20250306 | 134700 | 3287492032 | 3765 | 3765 | 3770 | 3765 | 2392 |
| 316 | 20250306 | 134600 | 3278484132 | 3765 | 3745 | 3765 | 3745 | 2653 |
| 317 | 20250306 | 134500 | 3268517177 | 3745 | 3745 | 3745 | 3745 | 2668 |
| 318 | 20250306 | 134400 | 3258525517 | 3745 | 3735 | 3745 | 3735 | 10 |
| 319 | 20250306 | 134300 | 3258488157 | 3735 | 3735 | 3735 | 3735 | 103 |
| 320 | 20250306 | 134200 | 3258103452 | 3735 | 3735 | 3735 | 3735 | 0 |
| 321 | 20250306 | 134100 | 3258103452 | 3735 | 3740 | 3740 | 3735 | 656 |
| 322 | 20250306 | 134000 | 3255650567 | 3745 | 3735 | 3745 | 3735 | 2915 |
| 323 | 20250306 | 133900 | 3244748672 | 3735 | 3745 | 3745 | 3735 | 1562 |
| 324 | 20250306 | 133800 | 3238911562 | 3745 | 3740 | 3745 | 3740 | 411 |
| 325 | 20250306 | 133700 | 3237374402 | 3745 | 3745 | 3745 | 3745 | 0 |
| 326 | 20250306 | 133600 | 3237374402 | 3745 | 3740 | 3750 | 3730 | 13391 |
| 327 | 20250306 | 133500 | 3187328122 | 3740 | 3740 | 3750 | 3740 | 453 |
| 328 | 20250306 | 133400 | 3185633132 | 3745 | 3740 | 3745 | 3740 | 1574 |
| 329 | 20250306 | 133300 | 3179741112 | 3740 | 3745 | 3745 | 3740 | 1003 |
| 330 | 20250306 | 133200 | 3175989877 | 3740 | 3740 | 3740 | 3740 | 1 |
| 331 | 20250306 | 133100 | 3175986137 | 3745 | 3740 | 3745 | 3740 | 2812 |
| 332 | 20250306 | 133000 | 3165457177 | 3735 | 3730 | 3735 | 3730 | 868 |
| 333 | 20250306 | 132900 | 3162217697 | 3730 | 3730 | 3730 | 3730 | 1 |
| 334 | 20250306 | 132800 | 3162213967 | 3725 | 3725 | 3725 | 3725 | 1074 |
| 335 | 20250306 | 132700 | 3158213317 | 3730 | 3730 | 3730 | 3730 | 0 |
| 336 | 20250306 | 132600 | 3158213317 | 3730 | 3725 | 3730 | 3725 | 579 |
| 337 | 20250306 | 132500 | 3156055092 | 3730 | 3730 | 3730 | 3730 | 575 |
| 338 | 20250306 | 132400 | 3153910342 | 3730 | 3730 | 3730 | 3730 | 0 |
| 339 | 20250306 | 132300 | 3153910342 | 3730 | 3730 | 3730 | 3730 | 0 |
| 340 | 20250306 | 132200 | 3153910342 | 3730 | 3730 | 3730 | 3730 | 0 |
| 341 | 20250306 | 132100 | 3153910342 | 3730 | 3730 | 3730 | 3730 | 200 |
| 342 | 20250306 | 132000 | 3153164342 | 3740 | 3740 | 3740 | 3740 | 0 |
| 343 | 20250306 | 131900 | 3153164342 | 3740 | 3730 | 3740 | 3730 | 11 |
| 344 | 20250306 | 131800 | 3153123212 | 3740 | 3735 | 3740 | 3730 | 802 |
| 345 | 20250306 | 131700 | 3150125777 | 3730 | 3730 | 3730 | 3730 | 144 |
| 346 | 20250306 | 131600 | 3149588657 | 3735 | 3730 | 3735 | 3730 | 847 |
| 347 | 20250306 | 131500 | 3146428597 | 3730 | 3730 | 3730 | 3730 | 0 |
| 348 | 20250306 | 131400 | 3146428597 | 3730 | 3730 | 3730 | 3730 | 0 |
| 349 | 20250306 | 131300 | 3146428597 | 3730 | 3730 | 3730 | 3730 | 15 |
| 350 | 20250306 | 131200 | 3146372647 | 3730 | 3730 | 3730 | 3730 | 0 |
| 351 | 20250306 | 131100 | 3146372647 | 3730 | 3735 | 3735 | 3730 | 39 |
| 352 | 20250306 | 131000 | 3146227162 | 3730 | 3730 | 3730 | 3730 | 0 |
| 353 | 20250306 | 130900 | 3146227162 | 3730 | 3730 | 3730 | 3730 | 0 |
| 354 | 20250306 | 130800 | 3146227162 | 3730 | 3735 | 3735 | 3730 | 436 |
| 355 | 20250306 | 130700 | 3144599537 | 3735 | 3735 | 3735 | 3735 | 17 |
| 356 | 20250306 | 130600 | 3144536042 | 3735 | 3735 | 3735 | 3735 | 254 |
| 357 | 20250306 | 130500 | 3143587352 | 3740 | 3735 | 3740 | 3735 | 435 |
| 358 | 20250306 | 130400 | 3141962622 | 3740 | 3740 | 3740 | 3735 | 14 |
| 359 | 20250306 | 130300 | 3141910317 | 3735 | 3735 | 3735 | 3735 | 190 |
| 360 | 20250306 | 130200 | 3141200667 | 3740 | 3735 | 3740 | 3735 | 330 |
| 361 | 20250306 | 130100 | 3139966817 | 3735 | 3735 | 3735 | 3735 | 0 |
| 362 | 20250306 | 130000 | 3139966817 | 3735 | 3735 | 3735 | 3735 | 668 |
| 363 | 20250306 | 125900 | 3137471837 | 3735 | 3735 | 3735 | 3735 | 300 |
| 364 | 20250306 | 125800 | 3136351337 | 3735 | 3735 | 3735 | 3735 | 0 |
| 365 | 20250306 | 125700 | 3136351337 | 3735 | 3735 | 3735 | 3735 | 1 |
| 366 | 20250306 | 125600 | 3136347602 | 3725 | 3730 | 3735 | 3725 | 112 |
| 367 | 20250306 | 125500 | 3135930387 | 3725 | 3735 | 3735 | 3725 | 131 |
| 368 | 20250306 | 125400 | 3135442402 | 3735 | 3735 | 3735 | 3735 | 86 |
| 369 | 20250306 | 125300 | 3135121192 | 3735 | 3725 | 3735 | 3725 | 201 |
| 370 | 20250306 | 125200 | 3134372457 | 3725 | 3725 | 3725 | 3725 | 235 |
| 371 | 20250306 | 125100 | 3133497082 | 3725 | 3725 | 3725 | 3725 | 8 |
| 372 | 20250306 | 125000 | 3133467282 | 3725 | 3725 | 3725 | 3725 | 0 |
| 373 | 20250306 | 124900 | 3133467282 | 3725 | 3725 | 3725 | 3725 | 297 |
| 374 | 20250306 | 124800 | 3132360957 | 3720 | 3720 | 3720 | 3720 | 0 |
| 375 | 20250306 | 124700 | 3132360957 | 3720 | 3720 | 3720 | 3720 | 1832 |
| 376 | 20250306 | 124600 | 3125545917 | 3725 | 3725 | 3725 | 3725 | 1516 |
| 377 | 20250306 | 124500 | 3119898817 | 3725 | 3725 | 3725 | 3725 | 0 |
| 378 | 20250306 | 124400 | 3119898817 | 3725 | 3725 | 3735 | 3725 | 2659 |
| 379 | 20250306 | 124300 | 3109994032 | 3735 | 3725 | 3735 | 3725 | 470 |
| 380 | 20250306 | 124200 | 3108239582 | 3730 | 3730 | 3730 | 3730 | 1217 |
| 381 | 20250306 | 124100 | 3103700172 | 3725 | 3730 | 3730 | 3725 | 8 |
| 382 | 20250306 | 124000 | 3103670367 | 3730 | 3730 | 3730 | 3730 | 1200 |
| 383 | 20250306 | 123900 | 3099194367 | 3730 | 3735 | 3735 | 3730 | 333 |
| 384 | 20250306 | 123800 | 3097952127 | 3735 | 3735 | 3735 | 3735 | 360 |
| 385 | 20250306 | 123700 | 3096607527 | 3735 | 3740 | 3740 | 3735 | 647 |
| 386 | 20250306 | 123600 | 3094188782 | 3745 | 3735 | 3745 | 3735 | 2166 |
| 387 | 20250306 | 123500 | 3086085687 | 3735 | 3740 | 3740 | 3735 | 1175 |
| 388 | 20250306 | 123400 | 3081693672 | 3745 | 3740 | 3745 | 3740 | 1577 |
| 389 | 20250306 | 123300 | 3075795682 | 3740 | 3735 | 3740 | 3735 | 640 |
| 390 | 20250306 | 123200 | 3073405277 | 3735 | 3740 | 3740 | 3735 | 2349 |
| 391 | 20250306 | 123100 | 3064620557 | 3740 | 3740 | 3740 | 3740 | 1001 |
| 392 | 20250306 | 123000 | 3060876817 | 3740 | 3735 | 3740 | 3735 | 866 |
| 393 | 20250306 | 122900 | 3057640807 | 3735 | 3735 | 3735 | 3735 | 0 |
| 394 | 20250306 | 122800 | 3057640807 | 3735 | 3735 | 3735 | 3735 | 200 |
| 395 | 20250306 | 122700 | 3056893807 | 3735 | 3735 | 3735 | 3735 | 0 |
| 396 | 20250306 | 122600 | 3056893807 | 3735 | 3735 | 3735 | 3735 | 0 |
| 397 | 20250306 | 122500 | 3056893807 | 3735 | 3735 | 3735 | 3735 | 379 |
| 398 | 20250306 | 122400 | 3055478242 | 3735 | 3735 | 3735 | 3735 | 100 |
| 399 | 20250306 | 122300 | 3055104742 | 3735 | 3735 | 3735 | 3735 | 451 |
| 400 | 20250306 | 122200 | 3053420257 | 3740 | 3730 | 3740 | 3730 | 83 |
| 401 | 20250306 | 122100 | 3053110257 | 3735 | 3730 | 3735 | 3730 | 539 |
| 402 | 20250306 | 122000 | 3051097322 | 3730 | 3735 | 3735 | 3730 | 135 |
| 403 | 20250306 | 121900 | 3050593607 | 3735 | 3735 | 3735 | 3735 | 1009 |
| 404 | 20250306 | 121800 | 3046824992 | 3730 | 3730 | 3730 | 3730 | 704 |
| 405 | 20250306 | 121700 | 3044199072 | 3730 | 3730 | 3730 | 3730 | 41 |
| 406 | 20250306 | 121600 | 3044046142 | 3730 | 3730 | 3730 | 3730 | 0 |
| 407 | 20250306 | 121500 | 3044046142 | 3730 | 3730 | 3730 | 3730 | 150 |
| 408 | 20250306 | 121400 | 3043486642 | 3720 | 3720 | 3720 | 3720 | 0 |
| 409 | 20250306 | 121300 | 3043486642 | 3720 | 3720 | 3720 | 3720 | 0 |
| 410 | 20250306 | 121200 | 3043486642 | 3720 | 3730 | 3730 | 3720 | 2 |
| 411 | 20250306 | 121100 | 3043479192 | 3720 | 3720 | 3720 | 3720 | 0 |
| 412 | 20250306 | 121000 | 3043479192 | 3720 | 3720 | 3720 | 3720 | 4 |
| 413 | 20250306 | 120900 | 3043464312 | 3725 | 3720 | 3725 | 3720 | 27 |
| 414 | 20250306 | 120800 | 3043363772 | 3725 | 3725 | 3725 | 3725 | 1400 |
| 415 | 20250306 | 120700 | 3038148772 | 3725 | 3725 | 3725 | 3725 | 0 |
| 416 | 20250306 | 120600 | 3038148772 | 3725 | 3725 | 3725 | 3725 | 451 |
| 417 | 20250306 | 120500 | 3036468797 | 3730 | 3730 | 3730 | 3730 | 92 |
| 418 | 20250306 | 120400 | 3036125637 | 3735 | 3735 | 3735 | 3735 | 63 |
| 419 | 20250306 | 120300 | 3035890332 | 3725 | 3730 | 3730 | 3725 | 3076 |
| 420 | 20250306 | 120200 | 3024431147 | 3730 | 3730 | 3730 | 3730 | 0 |
| 421 | 20250306 | 120100 | 3024431147 | 3730 | 3725 | 3730 | 3720 | 513 |
| 422 | 20250306 | 120000 | 3022521437 | 3720 | 3720 | 3735 | 3720 | 567 |
| 423 | 20250306 | 115900 | 3020412052 | 3720 | 3720 | 3735 | 3720 | 1343 |
| 424 | 20250306 | 115800 | 3015414847 | 3720 | 3725 | 3725 | 3720 | 501 |
| 425 | 20250306 | 115700 | 3013551122 | 3720 | 3720 | 3725 | 3720 | 219 |
| 426 | 20250306 | 115600 | 3012736437 | 3725 | 3725 | 3725 | 3725 | 1053 |
| 427 | 20250306 | 115500 | 3008814012 | 3725 | 3725 | 3730 | 3725 | 603 |
| 428 | 20250306 | 115400 | 3006567827 | 3725 | 3725 | 3725 | 3725 | 463 |
| 429 | 20250306 | 115300 | 3004843152 | 3730 | 3735 | 3735 | 3730 | 11 |
| 430 | 20250306 | 115200 | 3004802097 | 3735 | 3735 | 3735 | 3735 | 0 |
| 431 | 20250306 | 115100 | 3004802097 | 3735 | 3735 | 3735 | 3735 | 0 |
| 432 | 20250306 | 115000 | 3004802097 | 3735 | 3730 | 3735 | 3730 | 200 |
| 433 | 20250306 | 114900 | 3004056092 | 3730 | 3730 | 3730 | 3730 | 100 |
| 434 | 20250306 | 114800 | 3003683092 | 3725 | 3725 | 3725 | 3725 | 0 |
| 435 | 20250306 | 114700 | 3003683092 | 3725 | 3725 | 3725 | 3725 | 15 |
| 436 | 20250306 | 114600 | 3003627217 | 3725 | 3725 | 3725 | 3725 | 12 |
| 437 | 20250306 | 114500 | 3003582517 | 3725 | 3725 | 3725 | 3725 | 1001 |
| 438 | 20250306 | 114400 | 2999853792 | 3730 | 3730 | 3730 | 3730 | 0 |
| 439 | 20250306 | 114300 | 2999853792 | 3730 | 3730 | 3730 | 3730 | 0 |
| 440 | 20250306 | 114200 | 2999853792 | 3730 | 3730 | 3730 | 3730 | 1 |
| 441 | 20250306 | 114100 | 2999850062 | 3720 | 3715 | 3720 | 3715 | 1263 |
| 442 | 20250306 | 114000 | 2995151857 | 3715 | 3715 | 3715 | 3715 | 0 |
| 443 | 20250306 | 113900 | 2995151857 | 3715 | 3720 | 3720 | 3715 | 147 |
| 444 | 20250306 | 113800 | 2994605747 | 3715 | 3715 | 3715 | 3715 | 0 |
| 445 | 20250306 | 113700 | 2994605747 | 3715 | 3715 | 3720 | 3715 | 427 |
| 446 | 20250306 | 113600 | 2993017442 | 3720 | 3720 | 3720 | 3715 | 1047 |
| 447 | 20250306 | 113500 | 2989127802 | 3720 | 3720 | 3720 | 3715 | 894 |
| 448 | 20250306 | 113400 | 2985805442 | 3725 | 3732 | 3732 | 3725 | 2790 |
| 449 | 20250306 | 113300 | 2975403642 | 3730 | 3720 | 3730 | 3720 | 2770 |
| 450 | 20250306 | 113200 | 2965081112 | 3725 | 3730 | 3730 | 3725 | 5 |
| 451 | 20250306 | 113100 | 2965062477 | 3730 | 3730 | 3730 | 3730 | 5 |
| 452 | 20250306 | 113000 | 2965043827 | 3725 | 3725 | 3725 | 3725 | 858 |
| 453 | 20250306 | 112900 | 2961847777 | 3725 | 3725 | 3725 | 3715 | 995 |
| 454 | 20250306 | 112800 | 2958144612 | 3720 | 3725 | 3725 | 3720 | 534 |
| 455 | 20250306 | 112700 | 2956156467 | 3730 | 3730 | 3730 | 3730 | 1 |
| 456 | 20250306 | 112600 | 2956152737 | 3725 | 3715 | 3725 | 3715 | 615 |
| 457 | 20250306 | 112500 | 2953861872 | 3715 | 3725 | 3725 | 3715 | 1893 |
| 458 | 20250306 | 112400 | 2946826007 | 3725 | 3720 | 3725 | 3715 | 649 |
| 459 | 20250306 | 112300 | 2944411382 | 3710 | 3725 | 3725 | 3710 | 2405 |
| 460 | 20250306 | 112200 | 2935475222 | 3725 | 3730 | 3730 | 3725 | 1067 |
| 461 | 20250306 | 112100 | 2931500287 | 3730 | 3735 | 3735 | 3730 | 1317 |
| 462 | 20250306 | 112000 | 2926586362 | 3735 | 3740 | 3740 | 3735 | 407 |
| 463 | 20250306 | 111900 | 2925066187 | 3735 | 3735 | 3735 | 3735 | 478 |
| 464 | 20250306 | 111800 | 2923280857 | 3735 | 3740 | 3745 | 3735 | 190 |
| 465 | 20250306 | 111700 | 2922570697 | 3740 | 3735 | 3740 | 3735 | 954 |
| 466 | 20250306 | 111600 | 2919005872 | 3735 | 3735 | 3735 | 3735 | 0 |
| 467 | 20250306 | 111500 | 2919005872 | 3735 | 3730 | 3740 | 3730 | 569 |
| 468 | 20250306 | 111400 | 2916880767 | 3730 | 3730 | 3735 | 3730 | 246 |
| 469 | 20250306 | 111300 | 2915963177 | 3730 | 3730 | 3730 | 3720 | 255 |
| 470 | 20250306 | 111200 | 2915013537 | 3730 | 3725 | 3730 | 3720 | 553 |
| 471 | 20250306 | 111100 | 2912953367 | 3725 | 3725 | 3735 | 3725 | 376 |
| 472 | 20250306 | 111000 | 2911551747 | 3730 | 3730 | 3730 | 3730 | 301 |
| 473 | 20250306 | 110900 | 2910429017 | 3730 | 3710 | 3730 | 3710 | 214 |
| 474 | 20250306 | 110800 | 2909631057 | 3710 | 3720 | 3725 | 3710 | 572 |
| 475 | 20250306 | 110700 | 2907504087 | 3710 | 3710 | 3710 | 3710 | 450 |
| 476 | 20250306 | 110600 | 2905834587 | 3710 | 3710 | 3710 | 3710 | 7 |
| 477 | 20250306 | 110500 | 2905808617 | 3725 | 3725 | 3725 | 3725 | 12 |
| 478 | 20250306 | 110400 | 2905763917 | 3715 | 3715 | 3715 | 3715 | 464 |
| 479 | 20250306 | 110300 | 2904040157 | 3715 | 3705 | 3715 | 3700 | 5012 |
| 480 | 20250306 | 110200 | 2885488867 | 3705 | 3710 | 3715 | 3705 | 1833 |
| 481 | 20250306 | 110100 | 2878694862 | 3720 | 3720 | 3720 | 3710 | 4464 |
| 482 | 20250306 | 110000 | 2862117577 | 3725 | 3725 | 3725 | 3725 | 785 |
| 483 | 20250306 | 105900 | 2859193452 | 3725 | 3715 | 3730 | 3715 | 899 |
| 484 | 20250306 | 105800 | 2855852662 | 3720 | 3715 | 3735 | 3710 | 842 |
| 485 | 20250306 | 105700 | 2852721282 | 3710 | 3730 | 3730 | 3705 | 26392 |
| 486 | 20250306 | 105600 | 2754670932 | 3735 | 3740 | 3740 | 3735 | 2598 |
| 487 | 20250306 | 105500 | 2744960602 | 3740 | 3755 | 3755 | 3740 | 1235 |
| 488 | 20250306 | 105400 | 2740340992 | 3745 | 3760 | 3760 | 3745 | 1179 |
| 489 | 20250306 | 105300 | 2735910442 | 3760 | 3755 | 3760 | 3745 | 1260 |
| 490 | 20250306 | 105200 | 2731182482 | 3740 | 3755 | 3755 | 3740 | 5510 |
| 491 | 20250306 | 105100 | 2710508872 | 3765 | 3740 | 3765 | 3740 | 559 |
| 492 | 20250306 | 105000 | 2708417867 | 3745 | 3755 | 3765 | 3745 | 6027 |
| 493 | 20250306 | 104900 | 2685748017 | 3745 | 3745 | 3780 | 3745 | 5487 |
| 494 | 20250306 | 104800 | 2665148312 | 3735 | 3725 | 3745 | 3725 | 3300 |
| 495 | 20250306 | 104700 | 2652797197 | 3735 | 3725 | 3735 | 3720 | 1295 |
| 496 | 20250306 | 104600 | 2647975937 | 3720 | 3735 | 3735 | 3720 | 6094 |
| 497 | 20250306 | 104500 | 2625267872 | 3735 | 3730 | 3735 | 3725 | 4558 |
| 498 | 20250306 | 104400 | 2608270537 | 3725 | 3740 | 3745 | 3720 | 22492 |
| 499 | 20250306 | 104300 | 2524370722 | 3745 | 3775 | 3780 | 3740 | 25411 |
| 500 | 20250306 | 104200 | 2429058962 | 3775 | 3800 | 3800 | 3770 | 28825 |
| 501 | 20250306 | 104100 | 2319974607 | 3780 | 3790 | 3865 | 3780 | 87636 |
| 502 | 20250306 | 104000 | 1984226461 | 3790 | 3805 | 3850 | 3770 | 56556 |
| 503 | 20250306 | 103900 | 1768860361 | 3810 | 3755 | 3860 | 3755 | 85364 |
| 504 | 20250306 | 103800 | 1442256917 | 3750 | 3750 | 3750 | 3745 | 1449 |
| 505 | 20250306 | 103700 | 1436827072 | 3745 | 3745 | 3745 | 3745 | 52 |
| 506 | 20250306 | 103600 | 1436632332 | 3745 | 3745 | 3745 | 3745 | 1305 |
| 507 | 20250306 | 103500 | 1431745107 | 3750 | 3750 | 3750 | 3750 | 0 |
| 508 | 20250306 | 103400 | 1431745107 | 3750 | 3755 | 3755 | 3750 | 3336 |
| 509 | 20250306 | 103300 | 1419230547 | 3755 | 3760 | 3765 | 3755 | 162 |
| 510 | 20250306 | 103200 | 1418621517 | 3760 | 3760 | 3760 | 3760 | 1457 |
| 511 | 20250306 | 103100 | 1413143197 | 3765 | 3755 | 3765 | 3750 | 1662 |
| 512 | 20250306 | 103000 | 1406895612 | 3755 | 3755 | 3755 | 3755 | 12 |
| 513 | 20250306 | 102900 | 1406850552 | 3755 | 3755 | 3755 | 3755 | 0 |
| 514 | 20250306 | 102800 | 1406850552 | 3755 | 3755 | 3755 | 3755 | 0 |
| 515 | 20250306 | 102700 | 1406850552 | 3755 | 3755 | 3755 | 3755 | 374 |
| 516 | 20250306 | 102600 | 1405446182 | 3755 | 3755 | 3755 | 3755 | 0 |
| 517 | 20250306 | 102500 | 1405446182 | 3755 | 3755 | 3755 | 3755 | 500 |
| 518 | 20250306 | 102400 | 1403568682 | 3750 | 3750 | 3750 | 3750 | 77 |
| 519 | 20250306 | 102300 | 1403279932 | 3750 | 3755 | 3755 | 3750 | 35 |
| 520 | 20250306 | 102200 | 1403148607 | 3750 | 3750 | 3750 | 3750 | 120 |
| 521 | 20250306 | 102100 | 1402698607 | 3745 | 3745 | 3745 | 3745 | 9 |
| 522 | 20250306 | 102000 | 1402664902 | 3750 | 3750 | 3750 | 3750 | 18 |
| 523 | 20250306 | 101900 | 1402597402 | 3745 | 3745 | 3745 | 3745 | 300 |
| 524 | 20250306 | 101800 | 1401473902 | 3745 | 3745 | 3745 | 3745 | 22 |
| 525 | 20250306 | 101700 | 1401391512 | 3745 | 3745 | 3745 | 3745 | 76 |
| 526 | 20250306 | 101600 | 1401106892 | 3740 | 3740 | 3755 | 3740 | 1281 |
| 527 | 20250306 | 101500 | 1396315937 | 3740 | 3740 | 3740 | 3740 | 6931 |
| 528 | 20250306 | 101400 | 1370393997 | 3745 | 3750 | 3750 | 3745 | 2917 |
| 529 | 20250306 | 101300 | 1359469807 | 3745 | 3745 | 3755 | 3745 | 731 |
| 530 | 20250306 | 101200 | 1356730202 | 3745 | 3745 | 3745 | 3745 | 122 |
| 531 | 20250306 | 101100 | 1356273312 | 3760 | 3755 | 3760 | 3745 | 1305 |
| 532 | 20250306 | 101000 | 1351375207 | 3760 | 3765 | 3765 | 3755 | 428 |
| 533 | 20250306 | 100900 | 1349765822 | 3760 | 3740 | 3765 | 3740 | 2517 |
| 534 | 20250306 | 100800 | 1340315512 | 3735 | 3740 | 3750 | 3735 | 1738 |
| 535 | 20250306 | 100700 | 1333812750 | 3730 | 3735 | 3735 | 3730 | 4138 |
| 536 | 20250306 | 100600 | 1318367670 | 3735 | 3740 | 3740 | 3735 | 160 |
| 537 | 20250306 | 100500 | 1317770020 | 3740 | 3745 | 3745 | 3740 | 76 |
| 538 | 20250306 | 100400 | 1317485770 | 3745 | 3745 | 3745 | 3745 | 2073 |
| 539 | 20250306 | 100300 | 1309722385 | 3745 | 3750 | 3750 | 3740 | 2905 |
| 540 | 20250306 | 100200 | 1298845900 | 3745 | 3750 | 3755 | 3745 | 1381 |
| 541 | 20250306 | 100100 | 1293670800 | 3750 | 3755 | 3755 | 3750 | 322 |
| 542 | 20250306 | 100000 | 1292461779 | 3755 | 3750 | 3760 | 3750 | 292 |
| 543 | 20250306 | 095900 | 1291366764 | 3750 | 3760 | 3760 | 3750 | 375 |
| 544 | 20250306 | 095800 | 1289959994 | 3750 | 3750 | 3760 | 3750 | 1393 |
| 545 | 20250306 | 095700 | 1284736234 | 3750 | 3760 | 3765 | 3750 | 1553 |
| 546 | 20250306 | 095600 | 1278905669 | 3770 | 3775 | 3780 | 3770 | 395 |
| 547 | 20250306 | 095500 | 1277415454 | 3775 | 3760 | 3775 | 3760 | 6748 |
| 548 | 20250306 | 095400 | 1252028905 | 3760 | 3760 | 3760 | 3750 | 522 |
| 549 | 20250306 | 095300 | 1250066305 | 3745 | 3745 | 3760 | 3745 | 2082 |
| 550 | 20250306 | 095200 | 1242263200 | 3760 | 3750 | 3770 | 3740 | 8794 |
| 551 | 20250306 | 095100 | 1209225295 | 3765 | 3740 | 3770 | 3740 | 4907 |
| 552 | 20250306 | 095000 | 1190784240 | 3745 | 3735 | 3745 | 3732 | 3831 |
| 553 | 20250306 | 094900 | 1176459409 | 3735 | 3730 | 3737 | 3730 | 301 |
| 554 | 20250306 | 094800 | 1175335887 | 3730 | 3730 | 3735 | 3730 | 3956 |
| 555 | 20250306 | 094700 | 1160574007 | 3730 | 3730 | 3745 | 3725 | 4295 |
| 556 | 20250306 | 094600 | 1144553147 | 3730 | 3757 | 3760 | 3730 | 10685 |
| 557 | 20250306 | 094500 | 1104508717 | 3760 | 3760 | 3770 | 3760 | 1229 |
| 558 | 20250306 | 094400 | 1099887667 | 3760 | 3770 | 3770 | 3760 | 1177 |
| 559 | 20250306 | 094300 | 1095459132 | 3770 | 3755 | 3770 | 3755 | 5143 |
| 560 | 20250306 | 094200 | 1076116882 | 3765 | 3760 | 3765 | 3755 | 7921 |
| 561 | 20250306 | 094100 | 1046363057 | 3765 | 3760 | 3770 | 3755 | 1181 |
| 562 | 20250306 | 094000 | 1041919102 | 3760 | 3770 | 3770 | 3750 | 11336 |
| 563 | 20250306 | 093900 | 999317547 | 3770 | 3770 | 3775 | 3770 | 963 |
| 564 | 20250306 | 093800 | 995686537 | 3775 | 3785 | 3790 | 3770 | 1317 |
| 565 | 20250306 | 093700 | 990708717 | 3790 | 3780 | 3795 | 3770 | 2412 |
| 566 | 20250306 | 093600 | 981588142 | 3780 | 3770 | 3780 | 3765 | 1127 |
| 567 | 20250306 | 093500 | 977339807 | 3770 | 3785 | 3785 | 3770 | 9644 |
| 568 | 20250306 | 093400 | 940903632 | 3790 | 3790 | 3795 | 3785 | 2656 |
| 569 | 20250306 | 093300 | 930836277 | 3795 | 3790 | 3800 | 3790 | 5553 |
| 570 | 20250306 | 093200 | 909779727 | 3790 | 3795 | 3800 | 3790 | 4725 |
| 571 | 20250306 | 093100 | 891864022 | 3800 | 3805 | 3805 | 3795 | 3030 |
| 572 | 20250306 | 093000 | 880348177 | 3805 | 3805 | 3815 | 3805 | 7490 |
| 573 | 20250306 | 092900 | 851812872 | 3805 | 3815 | 3815 | 3800 | 8310 |
| 574 | 20250306 | 092800 | 820176682 | 3805 | 3800 | 3815 | 3795 | 10883 |
| 575 | 20250306 | 092700 | 778750727 | 3795 | 3815 | 3820 | 3790 | 5015 |
| 576 | 20250306 | 092600 | 759692837 | 3820 | 3820 | 3825 | 3805 | 15824 |
| 577 | 20250306 | 092500 | 699360960 | 3820 | 3805 | 3825 | 3805 | 14764 |
| 578 | 20250306 | 092400 | 642997350 | 3800 | 3787 | 3810 | 3787 | 7246 |
| 579 | 20250306 | 092300 | 615464907 | 3790 | 3795 | 3800 | 3790 | 6979 |
| 580 | 20250306 | 092200 | 589008117 | 3805 | 3825 | 3825 | 3790 | 22334 |
| 581 | 20250306 | 092100 | 503939667 | 3820 | 3790 | 3840 | 3790 | 33511 |
| 582 | 20250306 | 092000 | 376009507 | 3787 | 3785 | 3800 | 3780 | 11314 |
| 583 | 20250306 | 091900 | 333106475 | 3785 | 3760 | 3785 | 3760 | 11062 |
| 584 | 20250306 | 091800 | 291341835 | 3765 | 3750 | 3770 | 3740 | 15715 |
| 585 | 20250306 | 091700 | 232309945 | 3740 | 3745 | 3750 | 3740 | 2375 |
| 586 | 20250306 | 091600 | 223414285 | 3745 | 3745 | 3750 | 3745 | 2620 |
| 587 | 20250306 | 091500 | 213591385 | 3740 | 3730 | 3745 | 3730 | 4767 |
| 588 | 20250306 | 091400 | 195758400 | 3730 | 3735 | 3740 | 3730 | 4981 |
| 589 | 20250306 | 091300 | 177147805 | 3730 | 3730 | 3735 | 3725 | 2959 |
| 590 | 20250306 | 091200 | 166103550 | 3735 | 3725 | 3740 | 3725 | 4392 |
| 591 | 20250306 | 091100 | 149700355 | 3730 | 3720 | 3730 | 3720 | 2072 |
| 592 | 20250306 | 091000 | 141985030 | 3715 | 3715 | 3720 | 3700 | 3216 |
| 593 | 20250306 | 090900 | 130036215 | 3715 | 3715 | 3720 | 3695 | 2935 |
| 594 | 20250306 | 090800 | 119143745 | 3715 | 3690 | 3715 | 3690 | 646 |
| 595 | 20250306 | 090700 | 116749830 | 3700 | 3695 | 3710 | 3695 | 2461 |
| 596 | 20250306 | 090600 | 107632510 | 3695 | 3675 | 3695 | 3675 | 861 |
| 597 | 20250306 | 090500 | 104463710 | 3680 | 3685 | 3685 | 3680 | 501 |
| 598 | 20250306 | 090400 | 102619885 | 3665 | 3675 | 3675 | 3660 | 2778 |
| 599 | 20250306 | 090300 | 92419560 | 3655 | 3660 | 3660 | 3655 | 3633 |
| 600 | 20250306 | 090200 | 79129940 | 3660 | 3675 | 3675 | 3655 | 6791 |
| 601 | 20250306 | 090100 | 54257225 | 3670 | 3680 | 3680 | 3665 | 11612 |
| 602 | 20250306 | 090000 | 11682265 | 3680 | 3710 | 3710 | 3680 | 3164 |