35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 205500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 3339 |
| 3 | 20250306 | 205400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20250306 | 205300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20250306 | 205200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20250306 | 205100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20250306 | 205000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20250306 | 204900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20250306 | 204800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20250306 | 204700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20250306 | 204600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20250306 | 204500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20250306 | 204400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20250306 | 204300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20250306 | 204200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20250306 | 204100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20250306 | 204000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20250306 | 203900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20250306 | 203800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20250306 | 203700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20250306 | 203600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20250306 | 203500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20250306 | 203400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20250306 | 203300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20250306 | 203200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20250306 | 203100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20250306 | 203000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20250306 | 202900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20250306 | 202800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20250306 | 202700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20250306 | 202600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20250306 | 202500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 3339 |
| 33 | 20250306 | 202400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20250306 | 202300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20250306 | 202200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20250306 | 202100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20250306 | 202000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20250306 | 201900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20250306 | 201800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20250306 | 201700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20250306 | 201600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20250306 | 201500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20250306 | 201400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20250306 | 201300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20250306 | 201200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20250306 | 201100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20250306 | 201000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20250306 | 200900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20250306 | 200800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20250306 | 200700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20250306 | 200600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20250306 | 200500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20250306 | 200400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20250306 | 200300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20250306 | 200200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20250306 | 200100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20250306 | 200000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20250306 | 195900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20250306 | 195800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20250306 | 195700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20250306 | 195600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20250306 | 195500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 3339 |
| 63 | 20250306 | 195400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20250306 | 195300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20250306 | 195200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20250306 | 195100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20250306 | 195000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20250306 | 194900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20250306 | 194800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20250306 | 194700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20250306 | 194600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20250306 | 194500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20250306 | 194400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20250306 | 194300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20250306 | 194200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20250306 | 194100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20250306 | 194000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20250306 | 193900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20250306 | 193800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20250306 | 193700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20250306 | 193600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20250306 | 193500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20250306 | 193400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20250306 | 193300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20250306 | 193200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20250306 | 193100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20250306 | 193000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20250306 | 192900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20250306 | 192800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20250306 | 192700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20250306 | 192600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20250306 | 192500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 3339 |
| 93 | 20250306 | 192400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20250306 | 192300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20250306 | 192200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20250306 | 192100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20250306 | 192000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20250306 | 191900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20250306 | 191800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20250306 | 191700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20250306 | 191600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20250306 | 191500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20250306 | 191400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20250306 | 191300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20250306 | 191200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20250306 | 191100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20250306 | 191000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20250306 | 190900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20250306 | 190800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20250306 | 190700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20250306 | 190600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20250306 | 190500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20250306 | 190400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20250306 | 190300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20250306 | 190200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20250306 | 190100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20250306 | 190000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20250306 | 185900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20250306 | 185800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20250306 | 185700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20250306 | 185600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20250306 | 185500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 3339 |
| 123 | 20250306 | 185400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20250306 | 185300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20250306 | 185200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20250306 | 185100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20250306 | 185000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20250306 | 184900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20250306 | 184800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20250306 | 184700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20250306 | 184600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20250306 | 184500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20250306 | 184400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20250306 | 184300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20250306 | 184200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20250306 | 184100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20250306 | 184000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20250306 | 183900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20250306 | 183800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20250306 | 183700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20250306 | 183600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20250306 | 183500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20250306 | 183400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20250306 | 183300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20250306 | 183200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20250306 | 183100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20250306 | 183000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20250306 | 182900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20250306 | 182800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20250306 | 182700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20250306 | 182600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20250306 | 182500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 3339 |
| 153 | 20250306 | 182400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20250306 | 182300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20250306 | 182200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20250306 | 182100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20250306 | 182000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20250306 | 181900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20250306 | 181800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20250306 | 181700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20250306 | 181600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20250306 | 181500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20250306 | 181400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20250306 | 181300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20250306 | 181200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20250306 | 181100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20250306 | 181000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20250306 | 180900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20250306 | 180800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20250306 | 180700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20250306 | 180600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20250306 | 180500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20250306 | 180400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20250306 | 180300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20250306 | 180200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20250306 | 180100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20250306 | 180000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20250306 | 175900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20250306 | 175800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20250306 | 175700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20250306 | 175600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20250306 | 175500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 3339 |
| 183 | 20250306 | 175400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20250306 | 175300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20250306 | 175200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20250306 | 175100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20250306 | 175000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20250306 | 174900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20250306 | 174800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20250306 | 174700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20250306 | 174600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20250306 | 174500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20250306 | 174400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20250306 | 174300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20250306 | 174200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20250306 | 174100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20250306 | 174000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 198 | 20250306 | 173900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 199 | 20250306 | 173800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 200 | 20250306 | 173700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 201 | 20250306 | 173600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 202 | 20250306 | 173500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 203 | 20250306 | 173400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 204 | 20250306 | 173300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 205 | 20250306 | 173200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 206 | 20250306 | 173100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 207 | 20250306 | 173000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 208 | 20250306 | 172900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 209 | 20250306 | 172800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 210 | 20250306 | 172700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 211 | 20250306 | 172600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 212 | 20250306 | 172500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 3339 |
| 213 | 20250306 | 172400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 214 | 20250306 | 172300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 215 | 20250306 | 172200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 216 | 20250306 | 172100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 217 | 20250306 | 172000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 218 | 20250306 | 171900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 219 | 20250306 | 171800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 220 | 20250306 | 171700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 221 | 20250306 | 171600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 222 | 20250306 | 171500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 223 | 20250306 | 171400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 224 | 20250306 | 171300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 225 | 20250306 | 171200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 226 | 20250306 | 171100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 227 | 20250306 | 171000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 228 | 20250306 | 170900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 229 | 20250306 | 170800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 230 | 20250306 | 170700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 231 | 20250306 | 170600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 232 | 20250306 | 170500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 233 | 20250306 | 170400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 234 | 20250306 | 170300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 235 | 20250306 | 170200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 236 | 20250306 | 170100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 237 | 20250306 | 170000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 238 | 20250306 | 165900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 239 | 20250306 | 165800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 240 | 20250306 | 165700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 241 | 20250306 | 165600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 242 | 20250306 | 165500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 3339 |
| 243 | 20250306 | 165400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 244 | 20250306 | 165300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 245 | 20250306 | 165200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 246 | 20250306 | 165100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 247 | 20250306 | 165000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 248 | 20250306 | 164900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 249 | 20250306 | 164800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 250 | 20250306 | 164700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 251 | 20250306 | 164600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 252 | 20250306 | 164500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 253 | 20250306 | 164400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 254 | 20250306 | 164300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 255 | 20250306 | 164200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 256 | 20250306 | 164100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 257 | 20250306 | 164000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 258 | 20250306 | 163900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 259 | 20250306 | 163800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 260 | 20250306 | 163700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 261 | 20250306 | 163600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 262 | 20250306 | 163500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 263 | 20250306 | 163400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 264 | 20250306 | 163300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 265 | 20250306 | 163200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 266 | 20250306 | 163100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 267 | 20250306 | 163000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 268 | 20250306 | 162900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 269 | 20250306 | 162800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 270 | 20250306 | 162700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 271 | 20250306 | 162600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 272 | 20250306 | 162500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 3339 |
| 273 | 20250306 | 162400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 274 | 20250306 | 162300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 275 | 20250306 | 162200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 276 | 20250306 | 162100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 277 | 20250306 | 162000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 278 | 20250306 | 161900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 279 | 20250306 | 161800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 280 | 20250306 | 161700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 281 | 20250306 | 161600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 282 | 20250306 | 161500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 283 | 20250306 | 161400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 284 | 20250306 | 161300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 285 | 20250306 | 161200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 286 | 20250306 | 161100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 287 | 20250306 | 161000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 288 | 20250306 | 160900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 289 | 20250306 | 160800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 290 | 20250306 | 160700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 291 | 20250306 | 160600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 292 | 20250306 | 160500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 293 | 20250306 | 160400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 294 | 20250306 | 160300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 295 | 20250306 | 160200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 296 | 20250306 | 160100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 297 | 20250306 | 160000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 298 | 20250306 | 155900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 299 | 20250306 | 155800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 300 | 20250306 | 155700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 301 | 20250306 | 155600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 302 | 20250306 | 155500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 3339 |
| 303 | 20250306 | 155400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 304 | 20250306 | 155300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 305 | 20250306 | 155200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 306 | 20250306 | 155100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 307 | 20250306 | 155000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 308 | 20250306 | 154900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 309 | 20250306 | 154800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 310 | 20250306 | 154700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 311 | 20250306 | 154600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 312 | 20250306 | 154500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 313 | 20250306 | 154400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 314 | 20250306 | 154300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 315 | 20250306 | 154200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 316 | 20250306 | 154100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 317 | 20250306 | 154000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 318 | 20250306 | 153900 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 319 | 20250306 | 153800 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 320 | 20250306 | 153700 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 321 | 20250306 | 153600 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 322 | 20250306 | 153500 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 323 | 20250306 | 153400 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 324 | 20250306 | 153300 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 325 | 20250306 | 153200 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 326 | 20250306 | 153100 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 0 |
| 327 | 20250306 | 153000 | 1839426872 | 3635 | 3635 | 3635 | 3635 | 3339 |
| 328 | 20250306 | 152900 | 1827289607 | 3605 | 3605 | 3605 | 3605 | 0 |
| 329 | 20250306 | 152800 | 1827289607 | 3605 | 3605 | 3605 | 3605 | 0 |
| 330 | 20250306 | 152700 | 1827289607 | 3605 | 3605 | 3605 | 3605 | 0 |
| 331 | 20250306 | 152600 | 1827289607 | 3605 | 3605 | 3605 | 3605 | 0 |
| 332 | 20250306 | 152500 | 1827289607 | 3605 | 3605 | 3605 | 3605 | 0 |
| 333 | 20250306 | 152400 | 1827289607 | 3605 | 3605 | 3605 | 3605 | 0 |
| 334 | 20250306 | 152300 | 1827289607 | 3605 | 3605 | 3605 | 3605 | 0 |
| 335 | 20250306 | 152200 | 1827289607 | 3605 | 3605 | 3605 | 3605 | 0 |
| 336 | 20250306 | 152100 | 1827289607 | 3605 | 3605 | 3605 | 3605 | 0 |
| 337 | 20250306 | 152000 | 1827289607 | 3605 | 3605 | 3605 | 3605 | 0 |
| 338 | 20250306 | 151900 | 1827289607 | 3605 | 3600 | 3625 | 3600 | 103 |
| 339 | 20250306 | 151800 | 1826918442 | 3600 | 3605 | 3605 | 3600 | 200 |
| 340 | 20250306 | 151700 | 1826198262 | 3610 | 3622 | 3622 | 3610 | 1751 |
| 341 | 20250306 | 151600 | 1819876992 | 3610 | 3610 | 3610 | 3610 | 0 |
| 342 | 20250306 | 151500 | 1819876992 | 3610 | 3625 | 3632 | 3600 | 2759 |
| 343 | 20250306 | 151400 | 1809933070 | 3630 | 3630 | 3630 | 3630 | 1 |
| 344 | 20250306 | 151300 | 1809929440 | 3620 | 3620 | 3620 | 3620 | 1017 |
| 345 | 20250306 | 151200 | 1806247900 | 3620 | 3615 | 3620 | 3615 | 128 |
| 346 | 20250306 | 151100 | 1805784815 | 3615 | 3615 | 3615 | 3610 | 221 |
| 347 | 20250306 | 151000 | 1804986250 | 3615 | 3620 | 3620 | 3615 | 1822 |
| 348 | 20250306 | 150900 | 1798397495 | 3635 | 3620 | 3635 | 3620 | 132 |
| 349 | 20250306 | 150800 | 1797918875 | 3620 | 3625 | 3625 | 3615 | 843 |
| 350 | 20250306 | 150700 | 1794867175 | 3630 | 3625 | 3630 | 3625 | 1193 |
| 351 | 20250306 | 150600 | 1790537460 | 3625 | 3630 | 3630 | 3625 | 568 |
| 352 | 20250306 | 150500 | 1788476920 | 3635 | 3635 | 3635 | 3635 | 12 |
| 353 | 20250306 | 150400 | 1788433300 | 3625 | 3630 | 3630 | 3625 | 694 |
| 354 | 20250306 | 150300 | 1785916170 | 3630 | 3630 | 3630 | 3630 | 318 |
| 355 | 20250306 | 150200 | 1784761830 | 3645 | 3645 | 3645 | 3645 | 0 |
| 356 | 20250306 | 150100 | 1784761830 | 3645 | 3645 | 3645 | 3645 | 910 |
| 357 | 20250306 | 150000 | 1781444880 | 3645 | 3645 | 3645 | 3625 | 1541 |
| 358 | 20250306 | 145900 | 1775837075 | 3640 | 3640 | 3640 | 3640 | 521 |
| 359 | 20250306 | 145800 | 1773940635 | 3645 | 3640 | 3645 | 3640 | 311 |
| 360 | 20250306 | 145700 | 1772808015 | 3640 | 3650 | 3650 | 3640 | 666 |
| 361 | 20250306 | 145600 | 1770383240 | 3650 | 3635 | 3650 | 3635 | 54 |
| 362 | 20250306 | 145500 | 1770186655 | 3635 | 3640 | 3645 | 3635 | 539 |
| 363 | 20250306 | 145400 | 1768225540 | 3640 | 3642 | 3642 | 3635 | 2087 |
| 364 | 20250306 | 145300 | 1760638850 | 3640 | 3640 | 3640 | 3640 | 0 |
| 365 | 20250306 | 145200 | 1760638850 | 3640 | 3640 | 3645 | 3640 | 233 |
| 366 | 20250306 | 145100 | 1759790390 | 3640 | 3640 | 3640 | 3640 | 1 |
| 367 | 20250306 | 145000 | 1759786750 | 3630 | 3635 | 3635 | 3630 | 511 |
| 368 | 20250306 | 144900 | 1757930400 | 3630 | 3650 | 3650 | 3630 | 11 |
| 369 | 20250306 | 144800 | 1757890290 | 3650 | 3645 | 3650 | 3645 | 29 |
| 370 | 20250306 | 144700 | 1757784445 | 3625 | 3625 | 3625 | 3625 | 0 |
| 371 | 20250306 | 144600 | 1757784445 | 3625 | 3660 | 3660 | 3625 | 350 |
| 372 | 20250306 | 144500 | 1756512940 | 3660 | 3660 | 3660 | 3660 | 14 |
| 373 | 20250306 | 144400 | 1756461700 | 3660 | 3635 | 3660 | 3635 | 528 |
| 374 | 20250306 | 144300 | 1754542270 | 3635 | 3655 | 3660 | 3635 | 1019 |
| 375 | 20250306 | 144200 | 1750838090 | 3625 | 3625 | 3625 | 3625 | 2 |
| 376 | 20250306 | 144100 | 1750830840 | 3670 | 3620 | 3670 | 3620 | 2187 |
| 377 | 20250306 | 144000 | 1742873100 | 3620 | 3630 | 3630 | 3620 | 1944 |
| 378 | 20250306 | 143900 | 1735833660 | 3630 | 3630 | 3630 | 3630 | 0 |
| 379 | 20250306 | 143800 | 1735833660 | 3630 | 3635 | 3635 | 3630 | 5 |
| 380 | 20250306 | 143700 | 1735815500 | 3630 | 3625 | 3630 | 3625 | 868 |
| 381 | 20250306 | 143600 | 1732668930 | 3630 | 3630 | 3630 | 3630 | 30 |
| 382 | 20250306 | 143500 | 1732560030 | 3630 | 3640 | 3640 | 3625 | 2529 |
| 383 | 20250306 | 143400 | 1723382505 | 3640 | 3640 | 3640 | 3640 | 110 |
| 384 | 20250306 | 143300 | 1722982105 | 3635 | 3640 | 3640 | 3635 | 280 |
| 385 | 20250306 | 143200 | 1721963400 | 3645 | 3645 | 3645 | 3645 | 230 |
| 386 | 20250306 | 143100 | 1721125050 | 3645 | 3645 | 3645 | 3640 | 343 |
| 387 | 20250306 | 143000 | 1719876282 | 3642 | 3645 | 3645 | 3642 | 22 |
| 388 | 20250306 | 142900 | 1719796095 | 3645 | 3640 | 3645 | 3640 | 113 |
| 389 | 20250306 | 142800 | 1719384490 | 3635 | 3640 | 3640 | 3635 | 30 |
| 390 | 20250306 | 142700 | 1719275365 | 3630 | 3640 | 3640 | 3630 | 478 |
| 391 | 20250306 | 142600 | 1717539485 | 3640 | 3645 | 3645 | 3640 | 141 |
| 392 | 20250306 | 142500 | 1717026160 | 3645 | 3640 | 3645 | 3635 | 437 |
| 393 | 20250306 | 142400 | 1715435070 | 3640 | 3635 | 3640 | 3635 | 137 |
| 394 | 20250306 | 142300 | 1714936925 | 3635 | 3635 | 3635 | 3630 | 765 |
| 395 | 20250306 | 142200 | 1712159775 | 3635 | 3640 | 3640 | 3635 | 610 |
| 396 | 20250306 | 142100 | 1709942320 | 3640 | 3645 | 3645 | 3640 | 107 |
| 397 | 20250306 | 142000 | 1709552835 | 3640 | 3635 | 3645 | 3630 | 2332 |
| 398 | 20250306 | 141900 | 1701086335 | 3635 | 3665 | 3665 | 3635 | 5122 |
| 399 | 20250306 | 141800 | 1682412890 | 3665 | 3655 | 3665 | 3655 | 2027 |
| 400 | 20250306 | 141700 | 1675004195 | 3655 | 3675 | 3675 | 3655 | 1029 |
| 401 | 20250306 | 141600 | 1671240350 | 3675 | 3675 | 3675 | 3670 | 84 |
| 402 | 20250306 | 141500 | 1670931995 | 3675 | 3680 | 3685 | 3675 | 1238 |
| 403 | 20250306 | 141400 | 1666379530 | 3675 | 3675 | 3675 | 3675 | 30 |
| 404 | 20250306 | 141300 | 1666269280 | 3670 | 3670 | 3670 | 3670 | 208 |
| 405 | 20250306 | 141200 | 1665505920 | 3670 | 3670 | 3675 | 3670 | 306 |
| 406 | 20250306 | 141100 | 1664382750 | 3670 | 3685 | 3685 | 3670 | 117 |
| 407 | 20250306 | 141000 | 1663951635 | 3685 | 3685 | 3685 | 3685 | 100 |
| 408 | 20250306 | 140900 | 1663583135 | 3665 | 3670 | 3685 | 3665 | 894 |
| 409 | 20250306 | 140800 | 1660305235 | 3685 | 3670 | 3685 | 3665 | 1422 |
| 410 | 20250306 | 140700 | 1655092110 | 3665 | 3690 | 3690 | 3665 | 305 |
| 411 | 20250306 | 140600 | 1653973335 | 3690 | 3675 | 3690 | 3670 | 227 |
| 412 | 20250306 | 140500 | 1653137230 | 3670 | 3675 | 3675 | 3655 | 2507 |
| 413 | 20250306 | 140400 | 1643949245 | 3675 | 3660 | 3675 | 3660 | 74 |
| 414 | 20250306 | 140300 | 1643678390 | 3660 | 3680 | 3680 | 3660 | 293 |
| 415 | 20250306 | 140200 | 1642605475 | 3660 | 3680 | 3680 | 3660 | 1249 |
| 416 | 20250306 | 140100 | 1638027930 | 3680 | 3695 | 3695 | 3680 | 2224 |
| 417 | 20250306 | 140000 | 1629832225 | 3695 | 3685 | 3695 | 3685 | 811 |
| 418 | 20250306 | 135900 | 1626841495 | 3690 | 3690 | 3690 | 3690 | 308 |
| 419 | 20250306 | 135800 | 1625704975 | 3690 | 3695 | 3695 | 3685 | 158 |
| 420 | 20250306 | 135700 | 1625121180 | 3685 | 3685 | 3685 | 3685 | 2 |
| 421 | 20250306 | 135600 | 1625113810 | 3695 | 3680 | 3695 | 3680 | 1332 |
| 422 | 20250306 | 135500 | 1620208435 | 3685 | 3680 | 3685 | 3680 | 594 |
| 423 | 20250306 | 135400 | 1618021065 | 3685 | 3685 | 3685 | 3685 | 0 |
| 424 | 20250306 | 135300 | 1618021065 | 3685 | 3685 | 3690 | 3685 | 932 |
| 425 | 20250306 | 135200 | 1614586610 | 3685 | 3690 | 3690 | 3685 | 40 |
| 426 | 20250306 | 135100 | 1614439160 | 3690 | 3690 | 3690 | 3690 | 100 |
| 427 | 20250306 | 135000 | 1614070160 | 3685 | 3670 | 3685 | 3670 | 1001 |
| 428 | 20250306 | 134900 | 1610396475 | 3675 | 3680 | 3680 | 3675 | 1422 |
| 429 | 20250306 | 134800 | 1605168580 | 3680 | 3685 | 3685 | 3680 | 306 |
| 430 | 20250306 | 134700 | 1604042015 | 3685 | 3690 | 3705 | 3685 | 3570 |
| 431 | 20250306 | 134600 | 1590879625 | 3705 | 3705 | 3705 | 3705 | 0 |
| 432 | 20250306 | 134500 | 1590879625 | 3705 | 3690 | 3705 | 3685 | 223 |
| 433 | 20250306 | 134400 | 1590057045 | 3710 | 3705 | 3710 | 3705 | 437 |
| 434 | 20250306 | 134300 | 1588436350 | 3680 | 3715 | 3715 | 3680 | 316 |
| 435 | 20250306 | 134200 | 1587269840 | 3715 | 3720 | 3720 | 3685 | 1138 |
| 436 | 20250306 | 134100 | 1583061145 | 3720 | 3720 | 3720 | 3695 | 1288 |
| 437 | 20250306 | 134000 | 1578280045 | 3720 | 3720 | 3730 | 3705 | 316 |
| 438 | 20250306 | 133900 | 1577104140 | 3720 | 3720 | 3725 | 3705 | 282 |
| 439 | 20250306 | 133800 | 1576055635 | 3720 | 3720 | 3720 | 3720 | 2 |
| 440 | 20250306 | 133700 | 1576048195 | 3700 | 3700 | 3705 | 3700 | 103 |
| 441 | 20250306 | 133600 | 1575666995 | 3700 | 3725 | 3725 | 3700 | 1006 |
| 442 | 20250306 | 133500 | 1571940735 | 3740 | 3740 | 3745 | 3700 | 3173 |
| 443 | 20250306 | 133400 | 1560142440 | 3740 | 3695 | 3740 | 3695 | 6122 |
| 444 | 20250306 | 133300 | 1537329625 | 3695 | 3710 | 3715 | 3695 | 2659 |
| 445 | 20250306 | 133200 | 1527457995 | 3715 | 3695 | 3715 | 3695 | 1641 |
| 446 | 20250306 | 133100 | 1521367975 | 3695 | 3710 | 3720 | 3695 | 1296 |
| 447 | 20250306 | 133000 | 1516553805 | 3710 | 3715 | 3715 | 3705 | 1223 |
| 448 | 20250306 | 132900 | 1512022470 | 3700 | 3675 | 3715 | 3675 | 6770 |
| 449 | 20250306 | 132800 | 1487021550 | 3655 | 3665 | 3665 | 3655 | 2102 |
| 450 | 20250306 | 132700 | 1479332430 | 3675 | 3675 | 3675 | 3675 | 50 |
| 451 | 20250306 | 132600 | 1479148680 | 3675 | 3670 | 3675 | 3670 | 323 |
| 452 | 20250306 | 132500 | 1477962020 | 3680 | 3675 | 3680 | 3675 | 60 |
| 453 | 20250306 | 132400 | 1477741350 | 3675 | 3670 | 3675 | 3660 | 722 |
| 454 | 20250306 | 132300 | 1475094865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 455 | 20250306 | 132200 | 1475094865 | 3675 | 3670 | 3675 | 3665 | 1459 |
| 456 | 20250306 | 132100 | 1469738645 | 3665 | 3675 | 3675 | 3660 | 3 |
| 457 | 20250306 | 132000 | 1469727645 | 3675 | 3670 | 3675 | 3670 | 1303 |
| 458 | 20250306 | 131900 | 1464945570 | 3670 | 3670 | 3670 | 3670 | 12 |
| 459 | 20250306 | 131800 | 1464901530 | 3670 | 3650 | 3670 | 3650 | 51 |
| 460 | 20250306 | 131700 | 1464714385 | 3650 | 3665 | 3670 | 3650 | 17 |
| 461 | 20250306 | 131600 | 1464652240 | 3650 | 3655 | 3660 | 3650 | 2679 |
| 462 | 20250306 | 131500 | 1454865875 | 3655 | 3655 | 3655 | 3655 | 749 |
| 463 | 20250306 | 131400 | 1452128280 | 3655 | 3665 | 3665 | 3655 | 2015 |
| 464 | 20250306 | 131300 | 1444758510 | 3660 | 3660 | 3660 | 3660 | 35 |
| 465 | 20250306 | 131200 | 1444630410 | 3670 | 3670 | 3670 | 3670 | 300 |
| 466 | 20250306 | 131100 | 1443529410 | 3670 | 3675 | 3680 | 3655 | 6022 |
| 467 | 20250306 | 131000 | 1421398290 | 3675 | 3670 | 3675 | 3670 | 375 |
| 468 | 20250306 | 130900 | 1420021915 | 3655 | 3655 | 3655 | 3655 | 11 |
| 469 | 20250306 | 130800 | 1419981710 | 3655 | 3650 | 3655 | 3650 | 7835 |
| 470 | 20250306 | 130700 | 1391344790 | 3650 | 3665 | 3665 | 3650 | 833 |
| 471 | 20250306 | 130600 | 1388296830 | 3665 | 3665 | 3665 | 3665 | 651 |
| 472 | 20250306 | 130500 | 1385910915 | 3665 | 3670 | 3670 | 3665 | 389 |
| 473 | 20250306 | 130400 | 1384485215 | 3670 | 3670 | 3670 | 3670 | 100 |
| 474 | 20250306 | 130300 | 1384118215 | 3665 | 3675 | 3675 | 3665 | 1003 |
| 475 | 20250306 | 130200 | 1380442200 | 3665 | 3665 | 3675 | 3665 | 2027 |
| 476 | 20250306 | 130100 | 1373004175 | 3665 | 3665 | 3665 | 3665 | 200 |
| 477 | 20250306 | 130000 | 1372271175 | 3665 | 3685 | 3685 | 3665 | 142 |
| 478 | 20250306 | 125900 | 1371749885 | 3680 | 3665 | 3680 | 3665 | 9696 |
| 479 | 20250306 | 125800 | 1336187020 | 3670 | 3662 | 3670 | 3640 | 811 |
| 480 | 20250306 | 125700 | 1333231784 | 3662 | 3660 | 3662 | 3650 | 922 |
| 481 | 20250306 | 125600 | 1329863948 | 3650 | 3650 | 3655 | 3640 | 1421 |
| 482 | 20250306 | 125500 | 1324684653 | 3645 | 3660 | 3660 | 3635 | 1830 |
| 483 | 20250306 | 125400 | 1318015538 | 3660 | 3665 | 3665 | 3655 | 1256 |
| 484 | 20250306 | 125300 | 1313418013 | 3665 | 3665 | 3665 | 3665 | 3 |
| 485 | 20250306 | 125200 | 1313407018 | 3665 | 3665 | 3665 | 3665 | 1184 |
| 486 | 20250306 | 125100 | 1309067658 | 3665 | 3665 | 3665 | 3665 | 600 |
| 487 | 20250306 | 125000 | 1306868658 | 3665 | 3665 | 3670 | 3660 | 749 |
| 488 | 20250306 | 124900 | 1304126323 | 3680 | 3665 | 3680 | 3665 | 128 |
| 489 | 20250306 | 124800 | 1303655343 | 3660 | 3660 | 3660 | 3660 | 1780 |
| 490 | 20250306 | 124700 | 1297140543 | 3660 | 3675 | 3675 | 3660 | 793 |
| 491 | 20250306 | 124600 | 1294236963 | 3675 | 3685 | 3685 | 3675 | 226 |
| 492 | 20250306 | 124500 | 1293405133 | 3685 | 3685 | 3685 | 3685 | 87 |
| 493 | 20250306 | 124400 | 1293084538 | 3690 | 3690 | 3690 | 3690 | 71 |
| 494 | 20250306 | 124300 | 1292822548 | 3680 | 3685 | 3690 | 3680 | 1112 |
| 495 | 20250306 | 124200 | 1288726133 | 3680 | 3695 | 3700 | 3680 | 943 |
| 496 | 20250306 | 124100 | 1285246898 | 3700 | 3700 | 3700 | 3685 | 433 |
| 497 | 20250306 | 124000 | 1283648353 | 3685 | 3695 | 3700 | 3685 | 688 |
| 498 | 20250306 | 123900 | 1281109888 | 3685 | 3685 | 3685 | 3685 | 817 |
| 499 | 20250306 | 123800 | 1278099243 | 3685 | 3697 | 3707 | 3685 | 881 |
| 500 | 20250306 | 123700 | 1274846770 | 3710 | 3700 | 3715 | 3685 | 1461 |
| 501 | 20250306 | 123600 | 1269455350 | 3710 | 3675 | 3712 | 3670 | 6041 |
| 502 | 20250306 | 123500 | 1247138275 | 3675 | 3675 | 3675 | 3665 | 165 |
| 503 | 20250306 | 123400 | 1246532050 | 3675 | 3655 | 3685 | 3655 | 337 |
| 504 | 20250306 | 123300 | 1245298275 | 3655 | 3650 | 3675 | 3645 | 5574 |
| 505 | 20250306 | 123200 | 1224846110 | 3645 | 3650 | 3650 | 3640 | 1589 |
| 506 | 20250306 | 123100 | 1219051560 | 3645 | 3660 | 3670 | 3645 | 3535 |
| 507 | 20250306 | 123000 | 1206131980 | 3660 | 3675 | 3680 | 3660 | 1626 |
| 508 | 20250306 | 122900 | 1200167640 | 3680 | 3675 | 3685 | 3675 | 45 |
| 509 | 20250306 | 122800 | 1200002125 | 3675 | 3675 | 3675 | 3675 | 2 |
| 510 | 20250306 | 122700 | 1199994775 | 3670 | 3695 | 3695 | 3665 | 2035 |
| 511 | 20250306 | 122600 | 1192519785 | 3680 | 3680 | 3700 | 3665 | 1708 |
| 512 | 20250306 | 122500 | 1186221620 | 3685 | 3680 | 3685 | 3660 | 4709 |
| 513 | 20250306 | 122400 | 1168940425 | 3675 | 3695 | 3695 | 3675 | 505 |
| 514 | 20250306 | 122300 | 1167083240 | 3675 | 3695 | 3695 | 3670 | 4050 |
| 515 | 20250306 | 122200 | 1152175680 | 3685 | 3695 | 3700 | 3685 | 3801 |
| 516 | 20250306 | 122100 | 1138146890 | 3690 | 3692 | 3715 | 3685 | 1926 |
| 517 | 20250306 | 122000 | 1131018123 | 3685 | 3670 | 3695 | 3670 | 999 |
| 518 | 20250306 | 121900 | 1127343968 | 3670 | 3720 | 3750 | 3670 | 20538 |
| 519 | 20250306 | 121800 | 1051016923 | 3715 | 3695 | 3720 | 3690 | 3243 |
| 520 | 20250306 | 121700 | 1038998256 | 3685 | 3745 | 3747 | 3685 | 12545 |
| 521 | 20250306 | 121600 | 992162104 | 3750 | 3750 | 3750 | 3750 | 0 |
| 522 | 20250306 | 121500 | 992162104 | 3750 | 3747 | 3750 | 3747 | 1202 |
| 523 | 20250306 | 121400 | 987654619 | 3750 | 3750 | 3750 | 3730 | 17587 |
| 524 | 20250306 | 121300 | 921777329 | 3750 | 3700 | 3750 | 3695 | 20543 |
| 525 | 20250306 | 121200 | 845414995 | 3700 | 3655 | 3705 | 3655 | 6241 |
| 526 | 20250306 | 121100 | 822413230 | 3670 | 3675 | 3675 | 3655 | 128 |
| 527 | 20250306 | 121000 | 821943375 | 3675 | 3670 | 3675 | 3655 | 82 |
| 528 | 20250306 | 120900 | 821642090 | 3670 | 3665 | 3675 | 3655 | 616 |
| 529 | 20250306 | 120800 | 819388740 | 3650 | 3675 | 3675 | 3650 | 137 |
| 530 | 20250306 | 120700 | 818887885 | 3675 | 3670 | 3675 | 3650 | 2415 |
| 531 | 20250306 | 120600 | 810040095 | 3670 | 3665 | 3670 | 3650 | 4498 |
| 532 | 20250306 | 120500 | 793563355 | 3670 | 3670 | 3670 | 3665 | 307 |
| 533 | 20250306 | 120400 | 792437415 | 3675 | 3680 | 3680 | 3670 | 1887 |
| 534 | 20250306 | 120300 | 785495935 | 3680 | 3690 | 3700 | 3675 | 1743 |
| 535 | 20250306 | 120200 | 779066665 | 3695 | 3700 | 3705 | 3690 | 3282 |
| 536 | 20250306 | 120100 | 766934705 | 3705 | 3705 | 3705 | 3660 | 2098 |
| 537 | 20250306 | 120000 | 759189950 | 3710 | 3690 | 3715 | 3690 | 9458 |
| 538 | 20250306 | 115900 | 724172165 | 3690 | 3665 | 3690 | 3650 | 8085 |
| 539 | 20250306 | 115800 | 694500945 | 3650 | 3655 | 3670 | 3650 | 1523 |
| 540 | 20250306 | 115700 | 688918705 | 3660 | 3655 | 3660 | 3650 | 1699 |
| 541 | 20250306 | 115600 | 682714985 | 3650 | 3660 | 3660 | 3650 | 2900 |
| 542 | 20250306 | 115500 | 672120615 | 3660 | 3655 | 3680 | 3650 | 2066 |
| 543 | 20250306 | 115400 | 664560280 | 3655 | 3682 | 3690 | 3650 | 8298 |
| 544 | 20250306 | 115300 | 634254853 | 3690 | 3680 | 3700 | 3680 | 6879 |
| 545 | 20250306 | 115200 | 608853123 | 3690 | 3635 | 3690 | 3635 | 10704 |
| 546 | 20250306 | 115100 | 569566778 | 3630 | 3625 | 3645 | 3625 | 3106 |
| 547 | 20250306 | 115000 | 558282318 | 3630 | 3605 | 3630 | 3595 | 6007 |
| 548 | 20250306 | 114900 | 536612568 | 3605 | 3597 | 3605 | 3597 | 834 |
| 549 | 20250306 | 114800 | 533611144 | 3597 | 3595 | 3597 | 3595 | 814 |
| 550 | 20250306 | 114700 | 530683960 | 3595 | 3597 | 3600 | 3595 | 1329 |
| 551 | 20250306 | 114600 | 525903327 | 3590 | 3605 | 3605 | 3590 | 3668 |
| 552 | 20250306 | 114500 | 512684302 | 3605 | 3570 | 3620 | 3565 | 17987 |
| 553 | 20250306 | 114400 | 448226132 | 3575 | 3575 | 3575 | 3565 | 188 |
| 554 | 20250306 | 114300 | 447555522 | 3575 | 3565 | 3575 | 3565 | 186 |
| 555 | 20250306 | 114200 | 446891122 | 3575 | 3570 | 3575 | 3570 | 7 |
| 556 | 20250306 | 114100 | 446866127 | 3565 | 3555 | 3570 | 3550 | 1857 |
| 557 | 20250306 | 114000 | 440262312 | 3555 | 3555 | 3555 | 3555 | 131 |
| 558 | 20250306 | 113900 | 439796607 | 3560 | 3570 | 3580 | 3560 | 5324 |
| 559 | 20250306 | 113800 | 420817452 | 3570 | 3580 | 3580 | 3570 | 1313 |
| 560 | 20250306 | 113700 | 416127832 | 3570 | 3580 | 3580 | 3565 | 5910 |
| 561 | 20250306 | 113600 | 395004787 | 3575 | 3575 | 3580 | 3570 | 4585 |
| 562 | 20250306 | 113500 | 378595937 | 3575 | 3560 | 3575 | 3555 | 4686 |
| 563 | 20250306 | 113400 | 361879137 | 3565 | 3560 | 3565 | 3560 | 234 |
| 564 | 20250306 | 113300 | 361046087 | 3560 | 3560 | 3560 | 3560 | 1 |
| 565 | 20250306 | 113200 | 361042527 | 3560 | 3550 | 3560 | 3550 | 2804 |
| 566 | 20250306 | 113100 | 351088317 | 3550 | 3570 | 3570 | 3545 | 2774 |
| 567 | 20250306 | 113000 | 341233962 | 3565 | 3545 | 3565 | 3545 | 6972 |
| 568 | 20250306 | 112900 | 316436242 | 3550 | 3545 | 3550 | 3545 | 425 |
| 569 | 20250306 | 112800 | 314928867 | 3545 | 3545 | 3550 | 3545 | 482 |
| 570 | 20250306 | 112700 | 313218637 | 3545 | 3535 | 3545 | 3535 | 516 |
| 571 | 20250306 | 112600 | 311390647 | 3535 | 3545 | 3545 | 3535 | 440 |
| 572 | 20250306 | 112500 | 309832877 | 3545 | 3550 | 3555 | 3545 | 547 |
| 573 | 20250306 | 112400 | 307893162 | 3550 | 3555 | 3555 | 3550 | 91 |
| 574 | 20250306 | 112300 | 307570107 | 3555 | 3555 | 3560 | 3550 | 1065 |
| 575 | 20250306 | 112200 | 303786787 | 3555 | 3555 | 3560 | 3540 | 1451 |
| 576 | 20250306 | 112100 | 298628662 | 3555 | 3555 | 3555 | 3545 | 243 |
| 577 | 20250306 | 112000 | 297765797 | 3555 | 3550 | 3555 | 3535 | 814 |
| 578 | 20250306 | 111900 | 294876092 | 3550 | 3530 | 3550 | 3525 | 3032 |
| 579 | 20250306 | 111800 | 284139717 | 3555 | 3550 | 3560 | 3535 | 869 |
| 580 | 20250306 | 111700 | 281057887 | 3550 | 3550 | 3555 | 3530 | 955 |
| 581 | 20250306 | 111600 | 277666222 | 3550 | 3535 | 3555 | 3530 | 2351 |
| 582 | 20250306 | 111500 | 269329992 | 3540 | 3525 | 3540 | 3520 | 2274 |
| 583 | 20250306 | 111400 | 261297612 | 3525 | 3510 | 3535 | 3510 | 3000 |
| 584 | 20250306 | 111300 | 250719927 | 3500 | 3512 | 3512 | 3500 | 839 |
| 585 | 20250306 | 111200 | 247781370 | 3520 | 3505 | 3520 | 3505 | 5100 |
| 586 | 20250306 | 111100 | 229852365 | 3500 | 3500 | 3500 | 3500 | 428 |
| 587 | 20250306 | 111000 | 228354365 | 3505 | 3505 | 3505 | 3505 | 92 |
| 588 | 20250306 | 110900 | 228031905 | 3505 | 3500 | 3505 | 3490 | 490 |
| 589 | 20250306 | 110800 | 226318645 | 3505 | 3505 | 3505 | 3500 | 135 |
| 590 | 20250306 | 110700 | 225845480 | 3505 | 3500 | 3505 | 3500 | 830 |
| 591 | 20250306 | 110600 | 222940105 | 3495 | 3500 | 3500 | 3495 | 142 |
| 592 | 20250306 | 110500 | 222443115 | 3500 | 3500 | 3500 | 3500 | 1129 |
| 593 | 20250306 | 110400 | 218491615 | 3485 | 3480 | 3500 | 3480 | 750 |
| 594 | 20250306 | 110300 | 215871570 | 3485 | 3490 | 3500 | 3485 | 1798 |
| 595 | 20250306 | 110200 | 209598045 | 3485 | 3470 | 3485 | 3470 | 9963 |
| 596 | 20250306 | 110100 | 175002750 | 3470 | 3470 | 3470 | 3470 | 0 |
| 597 | 20250306 | 110000 | 175002750 | 3470 | 3470 | 3470 | 3470 | 1 |
| 598 | 20250306 | 105900 | 174999280 | 3470 | 3470 | 3470 | 3470 | 20 |
| 599 | 20250306 | 105800 | 174929880 | 3470 | 3460 | 3470 | 3460 | 803 |
| 600 | 20250306 | 105700 | 172148260 | 3460 | 3460 | 3460 | 3460 | 10 |
| 601 | 20250306 | 105600 | 172113660 | 3460 | 3460 | 3460 | 3460 | 0 |
| 602 | 20250306 | 105500 | 172113660 | 3460 | 3460 | 3460 | 3460 | 0 |
| 603 | 20250306 | 105400 | 172113660 | 3460 | 3460 | 3460 | 3460 | 15 |
| 604 | 20250306 | 105300 | 172061760 | 3460 | 3460 | 3460 | 3460 | 0 |
| 605 | 20250306 | 105200 | 172061760 | 3460 | 3460 | 3460 | 3460 | 1 |
| 606 | 20250306 | 105100 | 172058300 | 3460 | 3460 | 3460 | 3460 | 0 |
| 607 | 20250306 | 105000 | 172058300 | 3460 | 3460 | 3460 | 3460 | 0 |
| 608 | 20250306 | 104900 | 172058300 | 3460 | 3460 | 3460 | 3460 | 0 |
| 609 | 20250306 | 104800 | 172058300 | 3460 | 3460 | 3460 | 3460 | 0 |
| 610 | 20250306 | 104700 | 172058300 | 3460 | 3440 | 3460 | 3440 | 265 |
| 611 | 20250306 | 104600 | 171146530 | 3440 | 3440 | 3440 | 3440 | 10 |
| 612 | 20250306 | 104500 | 171112130 | 3440 | 3440 | 3440 | 3440 | 0 |
| 613 | 20250306 | 104400 | 171112130 | 3440 | 3450 | 3450 | 3440 | 201 |
| 614 | 20250306 | 104300 | 170419890 | 3450 | 3450 | 3460 | 3450 | 702 |
| 615 | 20250306 | 104200 | 167997980 | 3450 | 3450 | 3450 | 3450 | 0 |
| 616 | 20250306 | 104100 | 167997980 | 3450 | 3450 | 3450 | 3450 | 0 |
| 617 | 20250306 | 104000 | 167997980 | 3450 | 3450 | 3450 | 3450 | 0 |
| 618 | 20250306 | 103900 | 167997980 | 3450 | 3450 | 3450 | 3450 | 10 |
| 619 | 20250306 | 103800 | 167963480 | 3450 | 3450 | 3450 | 3450 | 68 |
| 620 | 20250306 | 103700 | 167728880 | 3460 | 3460 | 3460 | 3460 | 0 |
| 621 | 20250306 | 103600 | 167728880 | 3460 | 3460 | 3460 | 3460 | 0 |
| 622 | 20250306 | 103500 | 167728880 | 3460 | 3455 | 3460 | 3455 | 33 |
| 623 | 20250306 | 103400 | 167614805 | 3455 | 3455 | 3455 | 3455 | 122 |
| 624 | 20250306 | 103300 | 167193295 | 3455 | 3455 | 3455 | 3455 | 0 |
| 625 | 20250306 | 103200 | 167193295 | 3455 | 3460 | 3460 | 3450 | 102 |
| 626 | 20250306 | 103100 | 166840875 | 3460 | 3460 | 3460 | 3460 | 0 |
| 627 | 20250306 | 103000 | 166840875 | 3460 | 3460 | 3460 | 3460 | 0 |
| 628 | 20250306 | 102900 | 166840875 | 3460 | 3460 | 3460 | 3460 | 0 |
| 629 | 20250306 | 102800 | 166840875 | 3460 | 3460 | 3460 | 3460 | 1 |
| 630 | 20250306 | 102700 | 166837415 | 3460 | 3460 | 3460 | 3460 | 0 |
| 631 | 20250306 | 102600 | 166837415 | 3460 | 3460 | 3460 | 3460 | 0 |
| 632 | 20250306 | 102500 | 166837415 | 3460 | 3460 | 3460 | 3460 | 1 |
| 633 | 20250306 | 102400 | 166833955 | 3460 | 3455 | 3460 | 3455 | 401 |
| 634 | 20250306 | 102300 | 165446500 | 3460 | 3465 | 3465 | 3460 | 960 |
| 635 | 20250306 | 102200 | 162120600 | 3465 | 3465 | 3465 | 3465 | 100 |
| 636 | 20250306 | 102100 | 161774100 | 3465 | 3465 | 3465 | 3465 | 168 |
| 637 | 20250306 | 102000 | 161191980 | 3455 | 3450 | 3455 | 3450 | 106 |
| 638 | 20250306 | 101900 | 160826020 | 3450 | 3455 | 3455 | 3450 | 289 |
| 639 | 20250306 | 101800 | 159828674 | 3460 | 3465 | 3465 | 3460 | 52 |
| 640 | 20250306 | 101700 | 159648719 | 3465 | 3465 | 3465 | 3465 | 1 |
| 641 | 20250306 | 101600 | 159645254 | 3465 | 3465 | 3465 | 3465 | 0 |
| 642 | 20250306 | 101500 | 159645254 | 3465 | 3470 | 3470 | 3460 | 524 |
| 643 | 20250306 | 101400 | 157832089 | 3465 | 3470 | 3470 | 3465 | 1075 |
| 644 | 20250306 | 101300 | 154104374 | 3472 | 3475 | 3475 | 3472 | 53 |
| 645 | 20250306 | 101200 | 153920283 | 3475 | 3480 | 3480 | 3475 | 2515 |
| 646 | 20250306 | 101100 | 145176080 | 3480 | 3480 | 3480 | 3480 | 25 |
| 647 | 20250306 | 101000 | 145089080 | 3475 | 3480 | 3480 | 3475 | 292 |
| 648 | 20250306 | 100900 | 144073015 | 3475 | 3475 | 3480 | 3475 | 102 |
| 649 | 20250306 | 100800 | 143718315 | 3475 | 3475 | 3475 | 3475 | 78 |
| 650 | 20250306 | 100700 | 143447265 | 3470 | 3470 | 3470 | 3470 | 62 |
| 651 | 20250306 | 100600 | 143232125 | 3470 | 3470 | 3470 | 3470 | 10 |
| 652 | 20250306 | 100500 | 143197425 | 3460 | 3460 | 3460 | 3460 | 6 |
| 653 | 20250306 | 100400 | 143176665 | 3460 | 3460 | 3460 | 3460 | 0 |
| 654 | 20250306 | 100300 | 143176665 | 3460 | 3460 | 3460 | 3460 | 50 |
| 655 | 20250306 | 100200 | 143003665 | 3455 | 3455 | 3455 | 3455 | 82 |
| 656 | 20250306 | 100100 | 142720355 | 3465 | 3465 | 3465 | 3465 | 20 |
| 657 | 20250306 | 100000 | 142651055 | 3465 | 3465 | 3465 | 3465 | 0 |
| 658 | 20250306 | 095900 | 142651055 | 3465 | 3465 | 3465 | 3465 | 76 |
| 659 | 20250306 | 095800 | 142387715 | 3465 | 3457 | 3467 | 3457 | 28 |
| 660 | 20250306 | 095700 | 142290701 | 3450 | 3450 | 3450 | 3450 | 0 |
| 661 | 20250306 | 095600 | 142290701 | 3450 | 3450 | 3450 | 3450 | 223 |
| 662 | 20250306 | 095500 | 141521351 | 3450 | 3455 | 3455 | 3450 | 145 |
| 663 | 20250306 | 095400 | 141020846 | 3450 | 3450 | 3450 | 3450 | 15 |
| 664 | 20250306 | 095300 | 140969096 | 3455 | 3455 | 3455 | 3455 | 55 |
| 665 | 20250306 | 095200 | 140779071 | 3470 | 3470 | 3470 | 3470 | 40 |
| 666 | 20250306 | 095100 | 140640271 | 3470 | 3470 | 3470 | 3470 | 0 |
| 667 | 20250306 | 095000 | 140640271 | 3470 | 3445 | 3470 | 3442 | 270 |
| 668 | 20250306 | 094900 | 139709259 | 3450 | 3450 | 3450 | 3450 | 9 |
| 669 | 20250306 | 094800 | 139678209 | 3452 | 3460 | 3460 | 3452 | 68 |
| 670 | 20250306 | 094700 | 139443366 | 3460 | 3460 | 3460 | 3460 | 2 |
| 671 | 20250306 | 094600 | 139436446 | 3470 | 3475 | 3475 | 3445 | 119 |
| 672 | 20250306 | 094500 | 139025836 | 3445 | 3445 | 3445 | 3445 | 100 |
| 673 | 20250306 | 094400 | 138681336 | 3445 | 3450 | 3475 | 3445 | 383 |
| 674 | 20250306 | 094300 | 137359621 | 3450 | 3455 | 3455 | 3450 | 161 |
| 675 | 20250306 | 094200 | 136803981 | 3455 | 3455 | 3455 | 3455 | 0 |
| 676 | 20250306 | 094100 | 136803981 | 3455 | 3455 | 3455 | 3450 | 1106 |
| 677 | 20250306 | 094000 | 132982756 | 3455 | 3457 | 3460 | 3455 | 136 |
| 678 | 20250306 | 093900 | 132512857 | 3450 | 3450 | 3450 | 3450 | 6 |
| 679 | 20250306 | 093800 | 132492157 | 3460 | 3460 | 3460 | 3450 | 237 |
| 680 | 20250306 | 093700 | 131674302 | 3450 | 3450 | 3450 | 3450 | 1 |
| 681 | 20250306 | 093600 | 131670852 | 3440 | 3465 | 3465 | 3440 | 165 |
| 682 | 20250306 | 093500 | 131102790 | 3465 | 3465 | 3465 | 3465 | 6 |
| 683 | 20250306 | 093400 | 131082000 | 3465 | 3460 | 3465 | 3460 | 55 |
| 684 | 20250306 | 093300 | 130891430 | 3470 | 3445 | 3470 | 3445 | 818 |
| 685 | 20250306 | 093200 | 128055095 | 3430 | 3450 | 3450 | 3430 | 1397 |
| 686 | 20250306 | 093100 | 123251440 | 3475 | 3475 | 3475 | 3450 | 257 |
| 687 | 20250306 | 093000 | 122364231 | 3462 | 3475 | 3475 | 3462 | 11 |
| 688 | 20250306 | 092900 | 122326032 | 3475 | 3475 | 3475 | 3475 | 35 |
| 689 | 20250306 | 092800 | 122204407 | 3475 | 3475 | 3475 | 3475 | 7 |
| 690 | 20250306 | 092700 | 122180082 | 3450 | 3450 | 3450 | 3450 | 0 |
| 691 | 20250306 | 092600 | 122180082 | 3450 | 3445 | 3450 | 3445 | 51 |
| 692 | 20250306 | 092500 | 122004237 | 3435 | 3485 | 3485 | 3435 | 1444 |
| 693 | 20250306 | 092400 | 117015627 | 3485 | 3485 | 3487 | 3485 | 506 |
| 694 | 20250306 | 092300 | 115252205 | 3485 | 3485 | 3485 | 3485 | 33 |
| 695 | 20250306 | 092200 | 115137200 | 3485 | 3485 | 3485 | 3485 | 0 |
| 696 | 20250306 | 092100 | 115137200 | 3485 | 3460 | 3485 | 3460 | 97 |
| 697 | 20250306 | 092000 | 114799330 | 3410 | 3505 | 3505 | 3410 | 4770 |
| 698 | 20250306 | 091900 | 98255426 | 3480 | 3500 | 3500 | 3480 | 140 |
| 699 | 20250306 | 091800 | 97766641 | 3510 | 3505 | 3510 | 3505 | 617 |
| 700 | 20250306 | 091700 | 95603517 | 3510 | 3485 | 3510 | 3485 | 4181 |
| 701 | 20250306 | 091600 | 80944570 | 3500 | 3505 | 3510 | 3500 | 1656 |
| 702 | 20250306 | 091500 | 75136820 | 3500 | 3480 | 3505 | 3480 | 393 |
| 703 | 20250306 | 091400 | 73761535 | 3505 | 3470 | 3505 | 3470 | 4457 |
| 704 | 20250306 | 091300 | 58200400 | 3455 | 3455 | 3455 | 3455 | 970 |
| 705 | 20250306 | 091200 | 54849050 | 3455 | 3470 | 3470 | 3455 | 238 |
| 706 | 20250306 | 091100 | 54024225 | 3470 | 3470 | 3470 | 3470 | 107 |
| 707 | 20250306 | 091000 | 53652935 | 3475 | 3450 | 3475 | 3450 | 2390 |
| 708 | 20250306 | 090900 | 45364010 | 3475 | 3475 | 3475 | 3455 | 384 |
| 709 | 20250306 | 090800 | 44035630 | 3470 | 3445 | 3480 | 3445 | 1406 |
| 710 | 20250306 | 090700 | 39157535 | 3440 | 3440 | 3440 | 3440 | 37 |
| 711 | 20250306 | 090600 | 39030255 | 3465 | 3480 | 3480 | 3430 | 1096 |
| 712 | 20250306 | 090500 | 35247935 | 3485 | 3500 | 3500 | 3420 | 2614 |
| 713 | 20250306 | 090400 | 26147325 | 3505 | 3500 | 3510 | 3485 | 2356 |
| 714 | 20250306 | 090300 | 17899320 | 3500 | 3465 | 3515 | 3465 | 1691 |
| 715 | 20250306 | 090200 | 11996430 | 3470 | 3420 | 3470 | 3420 | 2066 |
| 716 | 20250306 | 090100 | 4912955 | 3425 | 3430 | 3430 | 3425 | 959 |
| 717 | 20250306 | 090000 | 1623750 | 3430 | 3410 | 3435 | 3410 | 475 |