31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 193200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 4675 |
| 3 | 20250306 | 193100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 4 | 20250306 | 193000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 5 | 20250306 | 192900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 6 | 20250306 | 192800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 7 | 20250306 | 192700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 8 | 20250306 | 192600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 9 | 20250306 | 192500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 10 | 20250306 | 192400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 11 | 20250306 | 192300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 12 | 20250306 | 192200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 13 | 20250306 | 192100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 14 | 20250306 | 192000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 15 | 20250306 | 191900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 16 | 20250306 | 191800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 17 | 20250306 | 191700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 18 | 20250306 | 191600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 19 | 20250306 | 191500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 20 | 20250306 | 191400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 21 | 20250306 | 191300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 22 | 20250306 | 191200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 23 | 20250306 | 191100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 24 | 20250306 | 191000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 25 | 20250306 | 190900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 26 | 20250306 | 190800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 27 | 20250306 | 190700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 28 | 20250306 | 190600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 29 | 20250306 | 190500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 30 | 20250306 | 190400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 31 | 20250306 | 190300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 32 | 20250306 | 190200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 4675 |
| 33 | 20250306 | 190100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 34 | 20250306 | 190000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 35 | 20250306 | 185900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 36 | 20250306 | 185800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 37 | 20250306 | 185700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 38 | 20250306 | 185600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 39 | 20250306 | 185500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 40 | 20250306 | 185400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 41 | 20250306 | 185300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 42 | 20250306 | 185200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 43 | 20250306 | 185100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 44 | 20250306 | 185000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 45 | 20250306 | 184900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 46 | 20250306 | 184800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 47 | 20250306 | 184700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 48 | 20250306 | 184600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 49 | 20250306 | 184500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 50 | 20250306 | 184400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 51 | 20250306 | 184300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 52 | 20250306 | 184200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 53 | 20250306 | 184100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 54 | 20250306 | 184000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 55 | 20250306 | 183900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 56 | 20250306 | 183800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 57 | 20250306 | 183700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 58 | 20250306 | 183600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 59 | 20250306 | 183500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 60 | 20250306 | 183400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 61 | 20250306 | 183300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 62 | 20250306 | 183200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 4675 |
| 63 | 20250306 | 183100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 64 | 20250306 | 183000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 65 | 20250306 | 182900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 66 | 20250306 | 182800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 67 | 20250306 | 182700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 68 | 20250306 | 182600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 69 | 20250306 | 182500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 70 | 20250306 | 182400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 71 | 20250306 | 182300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 72 | 20250306 | 182200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 73 | 20250306 | 182100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 74 | 20250306 | 182000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 75 | 20250306 | 181900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 76 | 20250306 | 181800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 77 | 20250306 | 181700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 78 | 20250306 | 181600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 79 | 20250306 | 181500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 80 | 20250306 | 181400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 81 | 20250306 | 181300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 82 | 20250306 | 181200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 83 | 20250306 | 181100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 84 | 20250306 | 181000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 85 | 20250306 | 180900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 86 | 20250306 | 180800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 87 | 20250306 | 180700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 88 | 20250306 | 180600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 89 | 20250306 | 180500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 90 | 20250306 | 180400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 91 | 20250306 | 180300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 92 | 20250306 | 180200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 4675 |
| 93 | 20250306 | 180100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 94 | 20250306 | 180000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 95 | 20250306 | 175900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 96 | 20250306 | 175800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 97 | 20250306 | 175700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 98 | 20250306 | 175600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 99 | 20250306 | 175500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 100 | 20250306 | 175400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 101 | 20250306 | 175300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 102 | 20250306 | 175200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 103 | 20250306 | 175100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 104 | 20250306 | 175000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 105 | 20250306 | 174900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 106 | 20250306 | 174800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 107 | 20250306 | 174700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 108 | 20250306 | 174600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 109 | 20250306 | 174500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 110 | 20250306 | 174400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 111 | 20250306 | 174300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 112 | 20250306 | 174200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 113 | 20250306 | 174100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 114 | 20250306 | 174000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 115 | 20250306 | 173900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 116 | 20250306 | 173800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 117 | 20250306 | 173700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 118 | 20250306 | 173600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 119 | 20250306 | 173500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 120 | 20250306 | 173400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 121 | 20250306 | 173300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 122 | 20250306 | 173200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 4675 |
| 123 | 20250306 | 173100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 124 | 20250306 | 173000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 125 | 20250306 | 172900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 126 | 20250306 | 172800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 127 | 20250306 | 172700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 128 | 20250306 | 172600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 129 | 20250306 | 172500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 130 | 20250306 | 172400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 131 | 20250306 | 172300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 132 | 20250306 | 172200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 133 | 20250306 | 172100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 134 | 20250306 | 172000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 135 | 20250306 | 171900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 136 | 20250306 | 171800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 137 | 20250306 | 171700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 138 | 20250306 | 171600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 139 | 20250306 | 171500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 140 | 20250306 | 171400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 141 | 20250306 | 171300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 142 | 20250306 | 171200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 143 | 20250306 | 171100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 144 | 20250306 | 171000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 145 | 20250306 | 170900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 146 | 20250306 | 170800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 147 | 20250306 | 170700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 148 | 20250306 | 170600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 149 | 20250306 | 170500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 150 | 20250306 | 170400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 151 | 20250306 | 170300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 152 | 20250306 | 170200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 4675 |
| 153 | 20250306 | 170100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 154 | 20250306 | 170000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 155 | 20250306 | 165900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 156 | 20250306 | 165800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 157 | 20250306 | 165700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 158 | 20250306 | 165600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 159 | 20250306 | 165500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 160 | 20250306 | 165400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 161 | 20250306 | 165300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 162 | 20250306 | 165200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 163 | 20250306 | 165100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 164 | 20250306 | 165000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 165 | 20250306 | 164900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 166 | 20250306 | 164800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 167 | 20250306 | 164700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 168 | 20250306 | 164600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 169 | 20250306 | 164500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 170 | 20250306 | 164400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 171 | 20250306 | 164300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 172 | 20250306 | 164200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 173 | 20250306 | 164100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 174 | 20250306 | 164000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 175 | 20250306 | 163900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 176 | 20250306 | 163800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 177 | 20250306 | 163700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 178 | 20250306 | 163600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 179 | 20250306 | 163500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 180 | 20250306 | 163400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 181 | 20250306 | 163300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 182 | 20250306 | 163200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 4675 |
| 183 | 20250306 | 163100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 184 | 20250306 | 163000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 185 | 20250306 | 162900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 186 | 20250306 | 162800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 187 | 20250306 | 162700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 188 | 20250306 | 162600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 189 | 20250306 | 162500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 190 | 20250306 | 162400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 191 | 20250306 | 162300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 192 | 20250306 | 162200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 193 | 20250306 | 162100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 194 | 20250306 | 162000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 195 | 20250306 | 161900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 196 | 20250306 | 161800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 197 | 20250306 | 161700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 198 | 20250306 | 161600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 199 | 20250306 | 161500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 200 | 20250306 | 161400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 201 | 20250306 | 161300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 202 | 20250306 | 161200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 203 | 20250306 | 161100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 204 | 20250306 | 161000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 205 | 20250306 | 160900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 206 | 20250306 | 160800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 207 | 20250306 | 160700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 208 | 20250306 | 160600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 209 | 20250306 | 160500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 210 | 20250306 | 160400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 211 | 20250306 | 160300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 212 | 20250306 | 160200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 4675 |
| 213 | 20250306 | 160100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 214 | 20250306 | 160000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 215 | 20250306 | 155900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 216 | 20250306 | 155800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 217 | 20250306 | 155700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 218 | 20250306 | 155600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 219 | 20250306 | 155500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 220 | 20250306 | 155400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 221 | 20250306 | 155300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 222 | 20250306 | 155200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 223 | 20250306 | 155100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 224 | 20250306 | 155000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 225 | 20250306 | 154900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 226 | 20250306 | 154800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 227 | 20250306 | 154700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 228 | 20250306 | 154600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 229 | 20250306 | 154500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 230 | 20250306 | 154400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 231 | 20250306 | 154300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 232 | 20250306 | 154200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 233 | 20250306 | 154100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 234 | 20250306 | 154000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 235 | 20250306 | 153900 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 236 | 20250306 | 153800 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 237 | 20250306 | 153700 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 238 | 20250306 | 153600 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 239 | 20250306 | 153500 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 240 | 20250306 | 153400 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 241 | 20250306 | 153300 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 242 | 20250306 | 153200 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 4675 |
| 243 | 20250306 | 153100 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 244 | 20250306 | 153000 | 1322725600 | 6750 | 6750 | 6750 | 6750 | 4675 |
| 245 | 20250306 | 152900 | 1291169350 | 6750 | 6750 | 6750 | 6750 | 0 |
| 246 | 20250306 | 152800 | 1291169350 | 6750 | 6750 | 6750 | 6750 | 0 |
| 247 | 20250306 | 152700 | 1291169350 | 6750 | 6750 | 6750 | 6750 | 0 |
| 248 | 20250306 | 152600 | 1291169350 | 6750 | 6750 | 6750 | 6750 | 0 |
| 249 | 20250306 | 152500 | 1291169350 | 6750 | 6750 | 6750 | 6750 | 0 |
| 250 | 20250306 | 152400 | 1291169350 | 6750 | 6750 | 6750 | 6750 | 0 |
| 251 | 20250306 | 152300 | 1291169350 | 6750 | 6750 | 6750 | 6750 | 0 |
| 252 | 20250306 | 152200 | 1291169350 | 6750 | 6750 | 6750 | 6750 | 0 |
| 253 | 20250306 | 152100 | 1291169350 | 6750 | 6750 | 6750 | 6750 | 0 |
| 254 | 20250306 | 152000 | 1291169350 | 6750 | 6750 | 6750 | 6750 | 0 |
| 255 | 20250306 | 151900 | 1291169350 | 6750 | 6750 | 6755 | 6750 | 298 |
| 256 | 20250306 | 151800 | 1289157210 | 6755 | 6750 | 6755 | 6750 | 302 |
| 257 | 20250306 | 151700 | 1287117255 | 6755 | 6760 | 6760 | 6755 | 126 |
| 258 | 20250306 | 151600 | 1286265545 | 6750 | 6740 | 6750 | 6740 | 2124 |
| 259 | 20250306 | 151500 | 1271928805 | 6750 | 6750 | 6750 | 6740 | 1029 |
| 260 | 20250306 | 151400 | 1264984055 | 6750 | 6750 | 6750 | 6740 | 318 |
| 261 | 20250306 | 151300 | 1262837595 | 6750 | 6750 | 6750 | 6750 | 157 |
| 262 | 20250306 | 151200 | 1261777845 | 6750 | 6750 | 6750 | 6750 | 1004 |
| 263 | 20250306 | 151100 | 1255000845 | 6750 | 6750 | 6750 | 6740 | 883 |
| 264 | 20250306 | 151000 | 1249045005 | 6740 | 6750 | 6750 | 6740 | 43 |
| 265 | 20250306 | 150900 | 1248755165 | 6740 | 6740 | 6740 | 6740 | 75 |
| 266 | 20250306 | 150800 | 1248249665 | 6750 | 6750 | 6750 | 6750 | 689 |
| 267 | 20250306 | 150700 | 1243598915 | 6750 | 6750 | 6750 | 6750 | 109 |
| 268 | 20250306 | 150600 | 1242863165 | 6750 | 6750 | 6750 | 6750 | 834 |
| 269 | 20250306 | 150500 | 1237233665 | 6750 | 6750 | 6750 | 6740 | 1255 |
| 270 | 20250306 | 150400 | 1228762475 | 6750 | 6750 | 6750 | 6740 | 561 |
| 271 | 20250306 | 150300 | 1224980395 | 6750 | 6750 | 6750 | 6740 | 357 |
| 272 | 20250306 | 150200 | 1222572255 | 6750 | 6750 | 6750 | 6750 | 11 |
| 273 | 20250306 | 150100 | 1222498005 | 6750 | 6750 | 6750 | 6750 | 80 |
| 274 | 20250306 | 150000 | 1221958005 | 6750 | 6740 | 6750 | 6740 | 3443 |
| 275 | 20250306 | 145900 | 1198717925 | 6750 | 6750 | 6750 | 6750 | 2 |
| 276 | 20250306 | 145800 | 1198704425 | 6750 | 6750 | 6750 | 6740 | 158 |
| 277 | 20250306 | 145700 | 1197639425 | 6750 | 6750 | 6750 | 6740 | 89 |
| 278 | 20250306 | 145600 | 1197038715 | 6750 | 6750 | 6750 | 6750 | 4 |
| 279 | 20250306 | 145500 | 1197011715 | 6750 | 6750 | 6750 | 6750 | 22 |
| 280 | 20250306 | 145400 | 1196863215 | 6750 | 6750 | 6750 | 6750 | 1 |
| 281 | 20250306 | 145300 | 1196856465 | 6740 | 6750 | 6750 | 6740 | 252 |
| 282 | 20250306 | 145200 | 1195157465 | 6740 | 6750 | 6750 | 6740 | 181 |
| 283 | 20250306 | 145100 | 1193936715 | 6750 | 6740 | 6750 | 6740 | 689 |
| 284 | 20250306 | 145000 | 1189286735 | 6750 | 6750 | 6750 | 6740 | 1471 |
| 285 | 20250306 | 144900 | 1179358735 | 6740 | 6750 | 6750 | 6740 | 305 |
| 286 | 20250306 | 144800 | 1177302985 | 6750 | 6750 | 6750 | 6740 | 80 |
| 287 | 20250306 | 144700 | 1176763755 | 6740 | 6740 | 6740 | 6740 | 258 |
| 288 | 20250306 | 144600 | 1175024835 | 6750 | 6750 | 6750 | 6750 | 81 |
| 289 | 20250306 | 144500 | 1174478085 | 6750 | 6740 | 6750 | 6740 | 193 |
| 290 | 20250306 | 144400 | 1173177255 | 6740 | 6750 | 6750 | 6740 | 32 |
| 291 | 20250306 | 144300 | 1172961555 | 6740 | 6750 | 6750 | 6740 | 205 |
| 292 | 20250306 | 144200 | 1171579835 | 6750 | 6750 | 6750 | 6740 | 97 |
| 293 | 20250306 | 144100 | 1170925845 | 6750 | 6750 | 6750 | 6740 | 377 |
| 294 | 20250306 | 144000 | 1168384835 | 6740 | 6750 | 6750 | 6740 | 600 |
| 295 | 20250306 | 143900 | 1164340825 | 6740 | 6750 | 6750 | 6740 | 219 |
| 296 | 20250306 | 143800 | 1162864745 | 6740 | 6740 | 6740 | 6740 | 240 |
| 297 | 20250306 | 143700 | 1161247145 | 6750 | 6750 | 6750 | 6750 | 14 |
| 298 | 20250306 | 143600 | 1161152645 | 6740 | 6750 | 6750 | 6740 | 334 |
| 299 | 20250306 | 143500 | 1158901465 | 6750 | 6740 | 6750 | 6740 | 149 |
| 300 | 20250306 | 143400 | 1157897185 | 6740 | 6740 | 6740 | 6740 | 207 |
| 301 | 20250306 | 143300 | 1156502005 | 6750 | 6750 | 6750 | 6740 | 82 |
| 302 | 20250306 | 143200 | 1155949265 | 6750 | 6740 | 6750 | 6740 | 78 |
| 303 | 20250306 | 143100 | 1155423525 | 6740 | 6750 | 6750 | 6740 | 642 |
| 304 | 20250306 | 143000 | 1151093925 | 6750 | 6750 | 6750 | 6740 | 38 |
| 305 | 20250306 | 142900 | 1150837775 | 6740 | 6740 | 6750 | 6740 | 189 |
| 306 | 20250306 | 142800 | 1149563785 | 6740 | 6740 | 6750 | 6740 | 177 |
| 307 | 20250306 | 142700 | 1148370295 | 6740 | 6740 | 6750 | 6740 | 427 |
| 308 | 20250306 | 142600 | 1145492275 | 6750 | 6750 | 6750 | 6750 | 4 |
| 309 | 20250306 | 142500 | 1145465275 | 6750 | 6750 | 6750 | 6750 | 1 |
| 310 | 20250306 | 142400 | 1145458525 | 6750 | 6740 | 6750 | 6740 | 154 |
| 311 | 20250306 | 142300 | 1144420545 | 6750 | 6740 | 6750 | 6740 | 77 |
| 312 | 20250306 | 142200 | 1143901555 | 6750 | 6740 | 6750 | 6740 | 78 |
| 313 | 20250306 | 142100 | 1143375815 | 6740 | 6750 | 6750 | 6740 | 82 |
| 314 | 20250306 | 142000 | 1142823075 | 6750 | 6745 | 6750 | 6745 | 95 |
| 315 | 20250306 | 141900 | 1142182175 | 6745 | 6740 | 6745 | 6740 | 154 |
| 316 | 20250306 | 141800 | 1141144205 | 6745 | 6740 | 6745 | 6740 | 109 |
| 317 | 20250306 | 141700 | 1140409535 | 6745 | 6745 | 6745 | 6745 | 3 |
| 318 | 20250306 | 141600 | 1140389300 | 6740 | 6740 | 6745 | 6740 | 195 |
| 319 | 20250306 | 141500 | 1139074995 | 6745 | 6745 | 6745 | 6745 | 2 |
| 320 | 20250306 | 141400 | 1139061505 | 6740 | 6740 | 6750 | 6740 | 267 |
| 321 | 20250306 | 141300 | 1137261915 | 6740 | 6750 | 6750 | 6740 | 892 |
| 322 | 20250306 | 141200 | 1131249795 | 6740 | 6750 | 6750 | 6740 | 302 |
| 323 | 20250306 | 141100 | 1129213845 | 6750 | 6750 | 6750 | 6750 | 50 |
| 324 | 20250306 | 141000 | 1128876345 | 6750 | 6750 | 6750 | 6750 | 6 |
| 325 | 20250306 | 140900 | 1128835845 | 6740 | 6750 | 6750 | 6740 | 1058 |
| 326 | 20250306 | 140800 | 1121704345 | 6750 | 6750 | 6750 | 6740 | 13 |
| 327 | 20250306 | 140700 | 1121616695 | 6740 | 6740 | 6750 | 6740 | 990 |
| 328 | 20250306 | 140600 | 1114943195 | 6750 | 6740 | 6750 | 6740 | 813 |
| 329 | 20250306 | 140500 | 1109461715 | 6740 | 6750 | 6750 | 6740 | 547 |
| 330 | 20250306 | 140400 | 1105770255 | 6740 | 6750 | 6750 | 6740 | 149 |
| 331 | 20250306 | 140300 | 1104765685 | 6750 | 6750 | 6750 | 6750 | 50 |
| 332 | 20250306 | 140200 | 1104428185 | 6750 | 6740 | 6750 | 6740 | 517 |
| 333 | 20250306 | 140100 | 1100943435 | 6740 | 6740 | 6750 | 6740 | 78 |
| 334 | 20250306 | 140000 | 1100417695 | 6750 | 6750 | 6750 | 6750 | 4 |
| 335 | 20250306 | 135900 | 1100390695 | 6750 | 6750 | 6750 | 6750 | 103 |
| 336 | 20250306 | 135800 | 1099695445 | 6750 | 6750 | 6750 | 6750 | 22 |
| 337 | 20250306 | 135700 | 1099546945 | 6750 | 6750 | 6750 | 6740 | 28 |
| 338 | 20250306 | 135600 | 1099358175 | 6740 | 6750 | 6750 | 6740 | 87 |
| 339 | 20250306 | 135500 | 1098770935 | 6750 | 6750 | 6750 | 6750 | 9 |
| 340 | 20250306 | 135400 | 1098710185 | 6750 | 6750 | 6750 | 6750 | 2 |
| 341 | 20250306 | 135300 | 1098696685 | 6750 | 6750 | 6750 | 6750 | 4 |
| 342 | 20250306 | 135200 | 1098669685 | 6750 | 6750 | 6750 | 6750 | 15 |
| 343 | 20250306 | 135100 | 1098568435 | 6750 | 6740 | 6750 | 6740 | 112 |
| 344 | 20250306 | 135000 | 1097813435 | 6750 | 6750 | 6750 | 6750 | 1 |
| 345 | 20250306 | 134900 | 1097806685 | 6750 | 6750 | 6750 | 6750 | 0 |
| 346 | 20250306 | 134800 | 1097806685 | 6750 | 6750 | 6750 | 6750 | 739 |
| 347 | 20250306 | 134700 | 1092818435 | 6750 | 6750 | 6750 | 6750 | 2 |
| 348 | 20250306 | 134600 | 1092804935 | 6750 | 6750 | 6750 | 6750 | 4 |
| 349 | 20250306 | 134500 | 1092777935 | 6750 | 6750 | 6750 | 6750 | 12 |
| 350 | 20250306 | 134400 | 1092696935 | 6750 | 6750 | 6750 | 6750 | 5 |
| 351 | 20250306 | 134300 | 1092663185 | 6750 | 6750 | 6750 | 6750 | 12 |
| 352 | 20250306 | 134200 | 1092582185 | 6750 | 6750 | 6750 | 6750 | 43 |
| 353 | 20250306 | 134100 | 1092291935 | 6750 | 6750 | 6750 | 6750 | 1 |
| 354 | 20250306 | 134000 | 1092285185 | 6750 | 6740 | 6750 | 6740 | 299 |
| 355 | 20250306 | 133900 | 1090266955 | 6750 | 6750 | 6750 | 6750 | 2 |
| 356 | 20250306 | 133800 | 1090253455 | 6750 | 6750 | 6750 | 6750 | 409 |
| 357 | 20250306 | 133700 | 1087492705 | 6750 | 6750 | 6750 | 6750 | 47 |
| 358 | 20250306 | 133600 | 1087175455 | 6750 | 6750 | 6750 | 6750 | 11 |
| 359 | 20250306 | 133500 | 1087101205 | 6750 | 6750 | 6750 | 6750 | 13 |
| 360 | 20250306 | 133400 | 1087013455 | 6750 | 6750 | 6750 | 6750 | 58 |
| 361 | 20250306 | 133300 | 1086621955 | 6750 | 6750 | 6750 | 6750 | 11 |
| 362 | 20250306 | 133200 | 1086547705 | 6750 | 6750 | 6750 | 6750 | 2 |
| 363 | 20250306 | 133100 | 1086534205 | 6750 | 6750 | 6750 | 6750 | 0 |
| 364 | 20250306 | 133000 | 1086534205 | 6750 | 6750 | 6750 | 6750 | 3499 |
| 365 | 20250306 | 132900 | 1062915955 | 6750 | 6750 | 6750 | 6750 | 2 |
| 366 | 20250306 | 132800 | 1062902455 | 6750 | 6740 | 6750 | 6740 | 198 |
| 367 | 20250306 | 132700 | 1061567915 | 6750 | 6750 | 6750 | 6750 | 18 |
| 368 | 20250306 | 132600 | 1061446415 | 6750 | 6750 | 6750 | 6750 | 1 |
| 369 | 20250306 | 132500 | 1061439665 | 6750 | 6750 | 6750 | 6750 | 2 |
| 370 | 20250306 | 132400 | 1061426165 | 6750 | 6750 | 6750 | 6750 | 2 |
| 371 | 20250306 | 132300 | 1061412665 | 6740 | 6740 | 6740 | 6740 | 1829 |
| 372 | 20250306 | 132200 | 1049085205 | 6730 | 6730 | 6730 | 6730 | 143 |
| 373 | 20250306 | 132100 | 1048122815 | 6740 | 6740 | 6740 | 6740 | 7 |
| 374 | 20250306 | 132000 | 1048075635 | 6740 | 6735 | 6740 | 6730 | 671 |
| 375 | 20250306 | 131900 | 1043555570 | 6730 | 6735 | 6735 | 6730 | 8 |
| 376 | 20250306 | 131800 | 1043501725 | 6735 | 6735 | 6735 | 6735 | 30 |
| 377 | 20250306 | 131700 | 1043299675 | 6735 | 6735 | 6735 | 6735 | 12 |
| 378 | 20250306 | 131600 | 1043218855 | 6730 | 6740 | 6740 | 6730 | 154 |
| 379 | 20250306 | 131500 | 1042182365 | 6740 | 6740 | 6740 | 6740 | 17 |
| 380 | 20250306 | 131400 | 1042067785 | 6730 | 6740 | 6740 | 6730 | 109 |
| 381 | 20250306 | 131300 | 1041333885 | 6740 | 6740 | 6740 | 6730 | 80 |
| 382 | 20250306 | 131200 | 1040795375 | 6740 | 6740 | 6740 | 6740 | 52 |
| 383 | 20250306 | 131100 | 1040444895 | 6730 | 6740 | 6740 | 6730 | 10 |
| 384 | 20250306 | 131000 | 1040377565 | 6740 | 6740 | 6740 | 6740 | 25 |
| 385 | 20250306 | 130900 | 1040209065 | 6740 | 6740 | 6740 | 6740 | 15 |
| 386 | 20250306 | 130800 | 1040107965 | 6740 | 6740 | 6740 | 6740 | 2 |
| 387 | 20250306 | 130700 | 1040094485 | 6740 | 6740 | 6740 | 6740 | 1 |
| 388 | 20250306 | 130600 | 1040087745 | 6740 | 6740 | 6740 | 6740 | 7 |
| 389 | 20250306 | 130500 | 1040040565 | 6740 | 6740 | 6740 | 6740 | 1 |
| 390 | 20250306 | 130400 | 1040033825 | 6740 | 6740 | 6740 | 6740 | 93 |
| 391 | 20250306 | 130300 | 1039407005 | 6750 | 6750 | 6750 | 6740 | 457 |
| 392 | 20250306 | 130200 | 1036326795 | 6740 | 6735 | 6750 | 6735 | 1108 |
| 393 | 20250306 | 130100 | 1028859060 | 6740 | 6740 | 6740 | 6740 | 2 |
| 394 | 20250306 | 130000 | 1028845580 | 6740 | 6740 | 6740 | 6740 | 20 |
| 395 | 20250306 | 125900 | 1028710780 | 6740 | 6740 | 6740 | 6740 | 3 |
| 396 | 20250306 | 125800 | 1028690560 | 6735 | 6740 | 6740 | 6735 | 2004 |
| 397 | 20250306 | 125700 | 1015183615 | 6740 | 6740 | 6740 | 6735 | 210 |
| 398 | 20250306 | 125600 | 1013768700 | 6740 | 6740 | 6740 | 6740 | 22 |
| 399 | 20250306 | 125500 | 1013620420 | 6740 | 6740 | 6740 | 6740 | 54 |
| 400 | 20250306 | 125400 | 1013256460 | 6740 | 6740 | 6740 | 6735 | 160 |
| 401 | 20250306 | 125300 | 1012178545 | 6740 | 6730 | 6740 | 6730 | 255 |
| 402 | 20250306 | 125200 | 1010462285 | 6730 | 6730 | 6730 | 6730 | 17 |
| 403 | 20250306 | 125100 | 1010347875 | 6730 | 6730 | 6730 | 6730 | 2144 |
| 404 | 20250306 | 125000 | 995918755 | 6730 | 6730 | 6730 | 6720 | 696 |
| 405 | 20250306 | 124900 | 991236115 | 6730 | 6720 | 6730 | 6720 | 2300 |
| 406 | 20250306 | 124800 | 975779275 | 6730 | 6730 | 6730 | 6730 | 6 |
| 407 | 20250306 | 124700 | 975738895 | 6720 | 6720 | 6720 | 6720 | 5 |
| 408 | 20250306 | 124600 | 975705295 | 6730 | 6730 | 6730 | 6730 | 50 |
| 409 | 20250306 | 124500 | 975368795 | 6730 | 6720 | 6730 | 6720 | 65 |
| 410 | 20250306 | 124400 | 974931975 | 6730 | 6730 | 6730 | 6720 | 124 |
| 411 | 20250306 | 124300 | 974098425 | 6730 | 6730 | 6730 | 6720 | 84 |
| 412 | 20250306 | 124200 | 973533865 | 6730 | 6730 | 6730 | 6720 | 231 |
| 413 | 20250306 | 124100 | 971979710 | 6730 | 6725 | 6730 | 6725 | 74 |
| 414 | 20250306 | 124000 | 971482045 | 6730 | 6730 | 6730 | 6730 | 42 |
| 415 | 20250306 | 123900 | 971199385 | 6730 | 6735 | 6740 | 6730 | 5168 |
| 416 | 20250306 | 123800 | 936418350 | 6740 | 6740 | 6740 | 6740 | 1110 |
| 417 | 20250306 | 123700 | 928936950 | 6740 | 6740 | 6740 | 6740 | 1047 |
| 418 | 20250306 | 123600 | 921880170 | 6740 | 6740 | 6740 | 6730 | 88 |
| 419 | 20250306 | 123500 | 921287910 | 6740 | 6730 | 6740 | 6730 | 51 |
| 420 | 20250306 | 123400 | 920944660 | 6740 | 6740 | 6740 | 6730 | 757 |
| 421 | 20250306 | 123300 | 915848970 | 6740 | 6740 | 6740 | 6740 | 0 |
| 422 | 20250306 | 123200 | 915848970 | 6740 | 6740 | 6740 | 6740 | 71 |
| 423 | 20250306 | 123100 | 915370430 | 6740 | 6750 | 6750 | 6740 | 10199 |
| 424 | 20250306 | 123000 | 846629040 | 6740 | 6750 | 6750 | 6740 | 99 |
| 425 | 20250306 | 122900 | 845961760 | 6750 | 6750 | 6750 | 6750 | 120 |
| 426 | 20250306 | 122800 | 845151760 | 6750 | 6750 | 6750 | 6750 | 8 |
| 427 | 20250306 | 122700 | 845097760 | 6750 | 6750 | 6750 | 6750 | 465 |
| 428 | 20250306 | 122600 | 841959010 | 6750 | 6750 | 6750 | 6750 | 281 |
| 429 | 20250306 | 122500 | 840062260 | 6750 | 6750 | 6750 | 6750 | 1 |
| 430 | 20250306 | 122400 | 840055510 | 6750 | 6750 | 6750 | 6750 | 111 |
| 431 | 20250306 | 122300 | 839306260 | 6750 | 6750 | 6750 | 6750 | 442 |
| 432 | 20250306 | 122200 | 836322760 | 6750 | 6750 | 6750 | 6750 | 31 |
| 433 | 20250306 | 122100 | 836113510 | 6750 | 6750 | 6750 | 6750 | 1169 |
| 434 | 20250306 | 122000 | 828222760 | 6750 | 6740 | 6750 | 6740 | 415 |
| 435 | 20250306 | 121900 | 825422280 | 6750 | 6740 | 6750 | 6740 | 59 |
| 436 | 20250306 | 121800 | 825024600 | 6750 | 6750 | 6750 | 6740 | 1412 |
| 437 | 20250306 | 121700 | 815506200 | 6740 | 6750 | 6750 | 6740 | 15 |
| 438 | 20250306 | 121600 | 815405090 | 6750 | 6750 | 6750 | 6750 | 2 |
| 439 | 20250306 | 121500 | 815391590 | 6740 | 6750 | 6750 | 6740 | 1892 |
| 440 | 20250306 | 121400 | 802626890 | 6760 | 6760 | 6760 | 6760 | 101 |
| 441 | 20250306 | 121300 | 801944130 | 6760 | 6760 | 6760 | 6760 | 2 |
| 442 | 20250306 | 121200 | 801930610 | 6750 | 6760 | 6760 | 6750 | 20 |
| 443 | 20250306 | 121100 | 801795550 | 6750 | 6750 | 6750 | 6750 | 1 |
| 444 | 20250306 | 121000 | 801788800 | 6760 | 6760 | 6760 | 6750 | 127 |
| 445 | 20250306 | 120900 | 800931390 | 6760 | 6760 | 6760 | 6760 | 2 |
| 446 | 20250306 | 120800 | 800917870 | 6760 | 6760 | 6760 | 6760 | 1 |
| 447 | 20250306 | 120700 | 800911110 | 6770 | 6760 | 6770 | 6760 | 1449 |
| 448 | 20250306 | 120600 | 791105010 | 6760 | 6760 | 6760 | 6750 | 306 |
| 449 | 20250306 | 120500 | 789038330 | 6760 | 6760 | 6760 | 6760 | 154 |
| 450 | 20250306 | 120400 | 787997290 | 6760 | 6770 | 6770 | 6760 | 245 |
| 451 | 20250306 | 120300 | 786341070 | 6760 | 6760 | 6760 | 6750 | 282 |
| 452 | 20250306 | 120200 | 784434760 | 6760 | 6760 | 6760 | 6760 | 20 |
| 453 | 20250306 | 120100 | 784299560 | 6760 | 6760 | 6760 | 6760 | 2 |
| 454 | 20250306 | 120000 | 784286040 | 6750 | 6750 | 6750 | 6750 | 512 |
| 455 | 20250306 | 115900 | 780830040 | 6750 | 6750 | 6750 | 6750 | 7 |
| 456 | 20250306 | 115800 | 780782790 | 6750 | 6750 | 6750 | 6750 | 43 |
| 457 | 20250306 | 115700 | 780492540 | 6750 | 6750 | 6750 | 6750 | 480 |
| 458 | 20250306 | 115600 | 777252540 | 6750 | 6750 | 6750 | 6750 | 1570 |
| 459 | 20250306 | 115500 | 766655040 | 6760 | 6755 | 6760 | 6755 | 103 |
| 460 | 20250306 | 115400 | 765959265 | 6760 | 6760 | 6760 | 6760 | 21 |
| 461 | 20250306 | 115300 | 765817305 | 6760 | 6760 | 6760 | 6760 | 0 |
| 462 | 20250306 | 115200 | 765817305 | 6760 | 6760 | 6760 | 6760 | 3 |
| 463 | 20250306 | 115100 | 765797025 | 6760 | 6750 | 6760 | 6750 | 411 |
| 464 | 20250306 | 115000 | 763022765 | 6750 | 6750 | 6750 | 6750 | 2 |
| 465 | 20250306 | 114900 | 763009265 | 6750 | 6750 | 6750 | 6750 | 197 |
| 466 | 20250306 | 114800 | 761679515 | 6750 | 6750 | 6750 | 6750 | 1 |
| 467 | 20250306 | 114700 | 761672765 | 6750 | 6750 | 6750 | 6750 | 7 |
| 468 | 20250306 | 114600 | 761625515 | 6750 | 6750 | 6750 | 6750 | 201 |
| 469 | 20250306 | 114500 | 760268765 | 6750 | 6750 | 6760 | 6750 | 7 |
| 470 | 20250306 | 114400 | 760221495 | 6750 | 6750 | 6755 | 6750 | 2662 |
| 471 | 20250306 | 114300 | 742250495 | 6750 | 6750 | 6750 | 6750 | 2 |
| 472 | 20250306 | 114200 | 742236995 | 6750 | 6750 | 6750 | 6750 | 1328 |
| 473 | 20250306 | 114100 | 733272995 | 6750 | 6750 | 6750 | 6750 | 12 |
| 474 | 20250306 | 114000 | 733191995 | 6750 | 6750 | 6750 | 6750 | 21 |
| 475 | 20250306 | 113900 | 733050245 | 6750 | 6750 | 6750 | 6750 | 20 |
| 476 | 20250306 | 113800 | 732915245 | 6750 | 6750 | 6750 | 6750 | 7 |
| 477 | 20250306 | 113700 | 732867995 | 6740 | 6750 | 6750 | 6740 | 210 |
| 478 | 20250306 | 113600 | 731452220 | 6750 | 6750 | 6750 | 6750 | 2 |
| 479 | 20250306 | 113500 | 731438720 | 6750 | 6750 | 6750 | 6740 | 105 |
| 480 | 20250306 | 113400 | 730729980 | 6750 | 6750 | 6750 | 6750 | 1 |
| 481 | 20250306 | 113300 | 730723230 | 6750 | 6750 | 6750 | 6750 | 84 |
| 482 | 20250306 | 113200 | 730156230 | 6750 | 6750 | 6750 | 6750 | 32 |
| 483 | 20250306 | 113100 | 729940230 | 6750 | 6750 | 6750 | 6750 | 15 |
| 484 | 20250306 | 113000 | 729838980 | 6750 | 6750 | 6750 | 6750 | 37 |
| 485 | 20250306 | 112900 | 729589230 | 6750 | 6760 | 6760 | 6750 | 269 |
| 486 | 20250306 | 112800 | 727772950 | 6750 | 6750 | 6755 | 6750 | 603 |
| 487 | 20250306 | 112700 | 723702480 | 6740 | 6740 | 6740 | 6740 | 1740 |
| 488 | 20250306 | 112600 | 711974880 | 6735 | 6730 | 6735 | 6730 | 55 |
| 489 | 20250306 | 112500 | 711604700 | 6740 | 6730 | 6740 | 6730 | 53 |
| 490 | 20250306 | 112400 | 711247990 | 6740 | 6730 | 6740 | 6730 | 108 |
| 491 | 20250306 | 112300 | 710520630 | 6730 | 6740 | 6740 | 6730 | 87 |
| 492 | 20250306 | 112200 | 709934860 | 6740 | 6740 | 6740 | 6740 | 71 |
| 493 | 20250306 | 112100 | 709456320 | 6740 | 6740 | 6740 | 6730 | 3233 |
| 494 | 20250306 | 112000 | 687698200 | 6740 | 6740 | 6740 | 6740 | 270 |
| 495 | 20250306 | 111900 | 685878400 | 6730 | 6740 | 6740 | 6730 | 1472 |
| 496 | 20250306 | 111800 | 675963420 | 6730 | 6740 | 6740 | 6730 | 306 |
| 497 | 20250306 | 111700 | 673904030 | 6740 | 6750 | 6750 | 6740 | 1086 |
| 498 | 20250306 | 111600 | 666584090 | 6750 | 6750 | 6750 | 6750 | 2 |
| 499 | 20250306 | 111500 | 666570590 | 6750 | 6750 | 6750 | 6750 | 2 |
| 500 | 20250306 | 111400 | 666557090 | 6750 | 6750 | 6750 | 6750 | 2 |
| 501 | 20250306 | 111300 | 666543590 | 6750 | 6750 | 6750 | 6750 | 0 |
| 502 | 20250306 | 111200 | 666543590 | 6750 | 6750 | 6750 | 6750 | 5 |
| 503 | 20250306 | 111100 | 666509840 | 6750 | 6750 | 6750 | 6740 | 1394 |
| 504 | 20250306 | 111000 | 657103360 | 6750 | 6750 | 6750 | 6750 | 2 |
| 505 | 20250306 | 110900 | 657089860 | 6740 | 6740 | 6750 | 6730 | 1132 |
| 506 | 20250306 | 110800 | 649460200 | 6740 | 6740 | 6740 | 6740 | 3052 |
| 507 | 20250306 | 110700 | 628889720 | 6740 | 6740 | 6740 | 6740 | 572 |
| 508 | 20250306 | 110600 | 625034440 | 6740 | 6740 | 6740 | 6740 | 82 |
| 509 | 20250306 | 110500 | 624481760 | 6740 | 6740 | 6740 | 6730 | 1522 |
| 510 | 20250306 | 110400 | 614238480 | 6740 | 6740 | 6740 | 6740 | 10 |
| 511 | 20250306 | 110300 | 614171080 | 6740 | 6740 | 6740 | 6740 | 55 |
| 512 | 20250306 | 110200 | 613800380 | 6740 | 6740 | 6740 | 6740 | 165 |
| 513 | 20250306 | 110100 | 612688280 | 6740 | 6740 | 6740 | 6740 | 21 |
| 514 | 20250306 | 110000 | 612546740 | 6740 | 6740 | 6740 | 6740 | 303 |
| 515 | 20250306 | 105900 | 610504520 | 6740 | 6740 | 6740 | 6740 | 498 |
| 516 | 20250306 | 105800 | 607148000 | 6740 | 6750 | 6750 | 6740 | 251 |
| 517 | 20250306 | 105700 | 605456250 | 6750 | 6740 | 6750 | 6740 | 642 |
| 518 | 20250306 | 105600 | 601129160 | 6730 | 6740 | 6740 | 6730 | 1019 |
| 519 | 20250306 | 105500 | 594271200 | 6730 | 6730 | 6730 | 6730 | 2436 |
| 520 | 20250306 | 105400 | 577876920 | 6730 | 6730 | 6730 | 6730 | 1 |
| 521 | 20250306 | 105300 | 577870190 | 6720 | 6720 | 6720 | 6720 | 0 |
| 522 | 20250306 | 105200 | 577870190 | 6720 | 6730 | 6730 | 6720 | 1349 |
| 523 | 20250306 | 105100 | 568791910 | 6730 | 6720 | 6730 | 6720 | 89 |
| 524 | 20250306 | 105000 | 568193810 | 6720 | 6720 | 6720 | 6720 | 808 |
| 525 | 20250306 | 104900 | 562764050 | 6720 | 6720 | 6730 | 6720 | 410 |
| 526 | 20250306 | 104800 | 560007850 | 6720 | 6730 | 6730 | 6720 | 485 |
| 527 | 20250306 | 104700 | 556748400 | 6730 | 6720 | 6730 | 6720 | 46 |
| 528 | 20250306 | 104600 | 556439260 | 6720 | 6730 | 6730 | 6720 | 155 |
| 529 | 20250306 | 104500 | 555396590 | 6730 | 6730 | 6730 | 6730 | 23 |
| 530 | 20250306 | 104400 | 555241800 | 6720 | 6730 | 6730 | 6720 | 104 |
| 531 | 20250306 | 104300 | 554541890 | 6720 | 6720 | 6720 | 6720 | 863 |
| 532 | 20250306 | 104200 | 548742530 | 6720 | 6720 | 6730 | 6720 | 1021 |
| 533 | 20250306 | 104100 | 541881360 | 6720 | 6720 | 6730 | 6720 | 1502 |
| 534 | 20250306 | 104000 | 531787910 | 6720 | 6730 | 6730 | 6720 | 331 |
| 535 | 20250306 | 103900 | 529563400 | 6730 | 6720 | 6730 | 6720 | 551 |
| 536 | 20250306 | 103800 | 525855470 | 6730 | 6730 | 6730 | 6730 | 279 |
| 537 | 20250306 | 103700 | 523977800 | 6730 | 6730 | 6730 | 6720 | 213 |
| 538 | 20250306 | 103600 | 522545310 | 6730 | 6730 | 6730 | 6730 | 5 |
| 539 | 20250306 | 103500 | 522511660 | 6720 | 6720 | 6740 | 6720 | 2853 |
| 540 | 20250306 | 103400 | 503321870 | 6730 | 6750 | 6750 | 6720 | 15709 |
| 541 | 20250306 | 103300 | 397556785 | 6760 | 6760 | 6760 | 6760 | 0 |
| 542 | 20250306 | 103200 | 397556785 | 6760 | 6760 | 6760 | 6760 | 231 |
| 543 | 20250306 | 103100 | 395995225 | 6750 | 6760 | 6760 | 6750 | 210 |
| 544 | 20250306 | 103000 | 394577600 | 6760 | 6760 | 6760 | 6760 | 10 |
| 545 | 20250306 | 102900 | 394510000 | 6750 | 6750 | 6750 | 6750 | 63 |
| 546 | 20250306 | 102800 | 394084750 | 6750 | 6750 | 6750 | 6750 | 600 |
| 547 | 20250306 | 102700 | 390034750 | 6750 | 6750 | 6750 | 6750 | 2 |
| 548 | 20250306 | 102600 | 390021250 | 6750 | 6750 | 6750 | 6750 | 395 |
| 549 | 20250306 | 102500 | 387355000 | 6740 | 6750 | 6750 | 6740 | 160 |
| 550 | 20250306 | 102400 | 386276000 | 6750 | 6750 | 6750 | 6750 | 1021 |
| 551 | 20250306 | 102300 | 379384250 | 6750 | 6750 | 6750 | 6750 | 0 |
| 552 | 20250306 | 102200 | 379384250 | 6750 | 6740 | 6750 | 6740 | 252 |
| 553 | 20250306 | 102100 | 377685650 | 6740 | 6740 | 6740 | 6740 | 681 |
| 554 | 20250306 | 102000 | 373095710 | 6740 | 6740 | 6740 | 6730 | 119 |
| 555 | 20250306 | 101900 | 372293660 | 6740 | 6750 | 6750 | 6740 | 514 |
| 556 | 20250306 | 101800 | 368829290 | 6740 | 6740 | 6740 | 6740 | 19 |
| 557 | 20250306 | 101700 | 368701230 | 6740 | 6740 | 6740 | 6740 | 70 |
| 558 | 20250306 | 101600 | 368229430 | 6740 | 6750 | 6750 | 6740 | 133 |
| 559 | 20250306 | 101500 | 367332980 | 6750 | 6740 | 6750 | 6740 | 55 |
| 560 | 20250306 | 101400 | 366961990 | 6740 | 6730 | 6740 | 6730 | 528 |
| 561 | 20250306 | 101300 | 363403420 | 6740 | 6730 | 6740 | 6730 | 93 |
| 562 | 20250306 | 101200 | 362777420 | 6740 | 6740 | 6740 | 6730 | 1019 |
| 563 | 20250306 | 101100 | 355909800 | 6740 | 6730 | 6740 | 6730 | 1075 |
| 564 | 20250306 | 101000 | 348674820 | 6740 | 6740 | 6740 | 6740 | 7 |
| 565 | 20250306 | 100900 | 348627640 | 6740 | 6750 | 6750 | 6740 | 2397 |
| 566 | 20250306 | 100800 | 332450600 | 6750 | 6740 | 6750 | 6740 | 7 |
| 567 | 20250306 | 100700 | 332403400 | 6740 | 6740 | 6745 | 6740 | 1523 |
| 568 | 20250306 | 100600 | 322137930 | 6730 | 6740 | 6740 | 6730 | 438 |
| 569 | 20250306 | 100500 | 319190010 | 6740 | 6740 | 6740 | 6740 | 986 |
| 570 | 20250306 | 100400 | 312544370 | 6740 | 6740 | 6740 | 6730 | 143 |
| 571 | 20250306 | 100300 | 311580560 | 6740 | 6740 | 6740 | 6740 | 185 |
| 572 | 20250306 | 100200 | 310333660 | 6730 | 6745 | 6745 | 6730 | 542 |
| 573 | 20250306 | 100100 | 306682015 | 6745 | 6740 | 6745 | 6740 | 1216 |
| 574 | 20250306 | 100000 | 298485345 | 6740 | 6745 | 6750 | 6730 | 3444 |
| 575 | 20250306 | 095900 | 275271400 | 6750 | 6750 | 6750 | 6750 | 689 |
| 576 | 20250306 | 095800 | 270620650 | 6750 | 6745 | 6750 | 6740 | 2184 |
| 577 | 20250306 | 095700 | 255891005 | 6750 | 6750 | 6750 | 6750 | 535 |
| 578 | 20250306 | 095600 | 252279755 | 6745 | 6745 | 6750 | 6745 | 27 |
| 579 | 20250306 | 095500 | 252097615 | 6750 | 6750 | 6750 | 6750 | 122 |
| 580 | 20250306 | 095400 | 251274115 | 6750 | 6750 | 6750 | 6750 | 0 |
| 581 | 20250306 | 095300 | 251274115 | 6750 | 6770 | 6770 | 6740 | 6178 |
| 582 | 20250306 | 095200 | 209575475 | 6760 | 6760 | 6765 | 6760 | 856 |
| 583 | 20250306 | 095100 | 203788480 | 6760 | 6760 | 6760 | 6760 | 805 |
| 584 | 20250306 | 095000 | 198346680 | 6760 | 6760 | 6760 | 6760 | 43 |
| 585 | 20250306 | 094900 | 198056000 | 6760 | 6760 | 6760 | 6760 | 265 |
| 586 | 20250306 | 094800 | 196264600 | 6760 | 6750 | 6760 | 6750 | 288 |
| 587 | 20250306 | 094700 | 194317970 | 6760 | 6760 | 6760 | 6750 | 1974 |
| 588 | 20250306 | 094600 | 180975300 | 6770 | 6770 | 6770 | 6770 | 62 |
| 589 | 20250306 | 094500 | 180555560 | 6770 | 6780 | 6780 | 6760 | 3115 |
| 590 | 20250306 | 094400 | 159464340 | 6780 | 6780 | 6780 | 6780 | 45 |
| 591 | 20250306 | 094300 | 159159240 | 6780 | 6775 | 6780 | 6770 | 982 |
| 592 | 20250306 | 094200 | 152510960 | 6780 | 6780 | 6780 | 6780 | 4 |
| 593 | 20250306 | 094100 | 152483840 | 6770 | 6770 | 6770 | 6770 | 44 |
| 594 | 20250306 | 094000 | 152185960 | 6770 | 6780 | 6780 | 6770 | 374 |
| 595 | 20250306 | 093900 | 149653170 | 6790 | 6790 | 6790 | 6790 | 0 |
| 596 | 20250306 | 093800 | 149653170 | 6790 | 6790 | 6790 | 6790 | 5 |
| 597 | 20250306 | 093700 | 149619220 | 6790 | 6790 | 6790 | 6790 | 1 |
| 598 | 20250306 | 093600 | 149612430 | 6770 | 6780 | 6780 | 6770 | 50 |
| 599 | 20250306 | 093500 | 149273770 | 6770 | 6770 | 6780 | 6770 | 914 |
| 600 | 20250306 | 093400 | 143077140 | 6770 | 6780 | 6780 | 6770 | 22 |
| 601 | 20250306 | 093300 | 142928070 | 6780 | 6780 | 6790 | 6780 | 1734 |
| 602 | 20250306 | 093200 | 131171450 | 6780 | 6800 | 6800 | 6780 | 1249 |
| 603 | 20250306 | 093100 | 122691010 | 6800 | 6800 | 6800 | 6800 | 0 |
| 604 | 20250306 | 093000 | 122691010 | 6800 | 6800 | 6800 | 6800 | 44 |
| 605 | 20250306 | 092900 | 122391810 | 6800 | 6800 | 6800 | 6800 | 1 |
| 606 | 20250306 | 092800 | 122385010 | 6800 | 6790 | 6800 | 6790 | 1053 |
| 607 | 20250306 | 092700 | 115225110 | 6790 | 6790 | 6790 | 6790 | 1 |
| 608 | 20250306 | 092600 | 115218320 | 6800 | 6800 | 6800 | 6800 | 2 |
| 609 | 20250306 | 092500 | 115204720 | 6800 | 6810 | 6810 | 6790 | 3960 |
| 610 | 20250306 | 092400 | 88297890 | 6810 | 6810 | 6810 | 6810 | 30 |
| 611 | 20250306 | 092300 | 88093590 | 6810 | 6810 | 6810 | 6805 | 852 |
| 612 | 20250306 | 092200 | 82291475 | 6810 | 6810 | 6810 | 6810 | 445 |
| 613 | 20250306 | 092100 | 79261025 | 6820 | 6810 | 6820 | 6810 | 418 |
| 614 | 20250306 | 092000 | 76411495 | 6820 | 6820 | 6820 | 6820 | 26 |
| 615 | 20250306 | 091900 | 76234175 | 6820 | 6820 | 6820 | 6820 | 57 |
| 616 | 20250306 | 091800 | 75845435 | 6820 | 6820 | 6820 | 6820 | 27 |
| 617 | 20250306 | 091700 | 75661295 | 6820 | 6810 | 6830 | 6810 | 261 |
| 618 | 20250306 | 091600 | 73883065 | 6810 | 6800 | 6810 | 6800 | 101 |
| 619 | 20250306 | 091500 | 73196255 | 6810 | 6830 | 6830 | 6810 | 3 |
| 620 | 20250306 | 091400 | 73175805 | 6830 | 6780 | 6830 | 6780 | 2096 |
| 621 | 20250306 | 091300 | 58928925 | 6780 | 6790 | 6790 | 6780 | 672 |
| 622 | 20250306 | 091200 | 54368565 | 6790 | 6790 | 6790 | 6770 | 1748 |
| 623 | 20250306 | 091100 | 42511585 | 6790 | 6790 | 6790 | 6790 | 22 |
| 624 | 20250306 | 091000 | 42362205 | 6780 | 6790 | 6800 | 6780 | 758 |
| 625 | 20250306 | 090900 | 37218925 | 6780 | 6780 | 6790 | 6780 | 56 |
| 626 | 20250306 | 090800 | 36839145 | 6780 | 6780 | 6790 | 6780 | 560 |
| 627 | 20250306 | 090700 | 33039485 | 6790 | 6780 | 6790 | 6780 | 340 |
| 628 | 20250306 | 090600 | 30731625 | 6770 | 6780 | 6780 | 6770 | 346 |
| 629 | 20250306 | 090500 | 28386205 | 6790 | 6790 | 6795 | 6780 | 435 |
| 630 | 20250306 | 090400 | 25432915 | 6800 | 6810 | 6810 | 6800 | 405 |
| 631 | 20250306 | 090300 | 22678865 | 6800 | 6800 | 6810 | 6800 | 1356 |
| 632 | 20250306 | 090200 | 13458055 | 6810 | 6820 | 6820 | 6810 | 306 |
| 633 | 20250306 | 090100 | 11374160 | 6810 | 6830 | 6830 | 6810 | 1055 |
| 634 | 20250306 | 090000 | 4180980 | 6820 | 6820 | 6830 | 6820 | 613 |