29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 183700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 9391 |
| 3 | 20250306 | 183600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 4 | 20250306 | 183500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 5 | 20250306 | 183400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 6 | 20250306 | 183300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 7 | 20250306 | 183200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 8 | 20250306 | 183100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 9 | 20250306 | 183000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 10 | 20250306 | 182900 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 11 | 20250306 | 182800 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 12 | 20250306 | 182700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 13 | 20250306 | 182600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 14 | 20250306 | 182500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 15 | 20250306 | 182400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 16 | 20250306 | 182300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 17 | 20250306 | 182200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 18 | 20250306 | 182100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 19 | 20250306 | 182000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 20 | 20250306 | 181900 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 21 | 20250306 | 181800 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 22 | 20250306 | 181700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 23 | 20250306 | 181600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 24 | 20250306 | 181500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 25 | 20250306 | 181400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 26 | 20250306 | 181300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 27 | 20250306 | 181200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 28 | 20250306 | 181100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 29 | 20250306 | 181000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 30 | 20250306 | 180900 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 31 | 20250306 | 180800 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 32 | 20250306 | 180700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 9391 |
| 33 | 20250306 | 180600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 34 | 20250306 | 180500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 35 | 20250306 | 180400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 36 | 20250306 | 180300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 37 | 20250306 | 180200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 38 | 20250306 | 180100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 39 | 20250306 | 180000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 40 | 20250306 | 175900 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 41 | 20250306 | 175800 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 42 | 20250306 | 175700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 43 | 20250306 | 175600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 44 | 20250306 | 175500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 45 | 20250306 | 175400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 46 | 20250306 | 175300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 47 | 20250306 | 175200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 48 | 20250306 | 175100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 49 | 20250306 | 175000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 50 | 20250306 | 174900 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 51 | 20250306 | 174800 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 52 | 20250306 | 174700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 53 | 20250306 | 174600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 54 | 20250306 | 174500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 55 | 20250306 | 174400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 56 | 20250306 | 174300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 57 | 20250306 | 174200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 58 | 20250306 | 174100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 59 | 20250306 | 174000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 60 | 20250306 | 173900 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 61 | 20250306 | 173800 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 62 | 20250306 | 173700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 9391 |
| 63 | 20250306 | 173600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 64 | 20250306 | 173500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 65 | 20250306 | 173400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 66 | 20250306 | 173300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 67 | 20250306 | 173200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 68 | 20250306 | 173100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 69 | 20250306 | 173000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 70 | 20250306 | 172900 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 71 | 20250306 | 172800 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 72 | 20250306 | 172700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 73 | 20250306 | 172600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 74 | 20250306 | 172500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 75 | 20250306 | 172400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 76 | 20250306 | 172300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 77 | 20250306 | 172200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 78 | 20250306 | 172100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 79 | 20250306 | 172000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 80 | 20250306 | 171900 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 81 | 20250306 | 171800 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 82 | 20250306 | 171700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 83 | 20250306 | 171600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 84 | 20250306 | 171500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 85 | 20250306 | 171400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 86 | 20250306 | 171300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 87 | 20250306 | 171200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 88 | 20250306 | 171100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 89 | 20250306 | 171000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 90 | 20250306 | 170900 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 91 | 20250306 | 170800 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 92 | 20250306 | 170700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 9391 |
| 93 | 20250306 | 170600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 94 | 20250306 | 170500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 95 | 20250306 | 170400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 96 | 20250306 | 170300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 97 | 20250306 | 170200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 98 | 20250306 | 170100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 99 | 20250306 | 170000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 100 | 20250306 | 165900 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 101 | 20250306 | 165800 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 102 | 20250306 | 165700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 103 | 20250306 | 165600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 104 | 20250306 | 165500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 105 | 20250306 | 165400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 106 | 20250306 | 165300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 107 | 20250306 | 165200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 108 | 20250306 | 165100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 109 | 20250306 | 165000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 110 | 20250306 | 164900 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 111 | 20250306 | 164800 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 112 | 20250306 | 164700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 113 | 20250306 | 164600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 114 | 20250306 | 164500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 115 | 20250306 | 164400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 116 | 20250306 | 164300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 117 | 20250306 | 164200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 118 | 20250306 | 164100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 119 | 20250306 | 164000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 120 | 20250306 | 163900 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 121 | 20250306 | 163800 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 122 | 20250306 | 163700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 9391 |
| 123 | 20250306 | 163600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 124 | 20250306 | 163500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 125 | 20250306 | 163400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 126 | 20250306 | 163300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 127 | 20250306 | 163200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 128 | 20250306 | 163100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 129 | 20250306 | 163000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 130 | 20250306 | 162900 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 131 | 20250306 | 162800 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 132 | 20250306 | 162700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 133 | 20250306 | 162600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 134 | 20250306 | 162500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 135 | 20250306 | 162400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 136 | 20250306 | 162300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 137 | 20250306 | 162200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 138 | 20250306 | 162100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 139 | 20250306 | 162000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 140 | 20250306 | 161900 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 141 | 20250306 | 161800 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 142 | 20250306 | 161700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 143 | 20250306 | 161600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 144 | 20250306 | 161500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 145 | 20250306 | 161400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 146 | 20250306 | 161300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 147 | 20250306 | 161200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 148 | 20250306 | 161100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 149 | 20250306 | 161000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 150 | 20250306 | 160900 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 151 | 20250306 | 160800 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 152 | 20250306 | 160700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 9391 |
| 153 | 20250306 | 160600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 154 | 20250306 | 160500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 155 | 20250306 | 160400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 156 | 20250306 | 160300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 157 | 20250306 | 160200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 158 | 20250306 | 160100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 159 | 20250306 | 160000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 160 | 20250306 | 155900 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 161 | 20250306 | 155800 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 162 | 20250306 | 155700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 163 | 20250306 | 155600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 164 | 20250306 | 155500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 165 | 20250306 | 155400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 166 | 20250306 | 155300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 167 | 20250306 | 155200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 168 | 20250306 | 155100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 169 | 20250306 | 155000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 170 | 20250306 | 154900 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 171 | 20250306 | 154800 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 172 | 20250306 | 154700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 173 | 20250306 | 154600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 174 | 20250306 | 154500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 175 | 20250306 | 154400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 176 | 20250306 | 154300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 177 | 20250306 | 154200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 178 | 20250306 | 154100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 179 | 20250306 | 154000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 180 | 20250306 | 153900 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 181 | 20250306 | 153800 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 182 | 20250306 | 153700 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 9391 |
| 183 | 20250306 | 153600 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 184 | 20250306 | 153500 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 185 | 20250306 | 153400 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 186 | 20250306 | 153300 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 187 | 20250306 | 153200 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 188 | 20250306 | 153100 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 189 | 20250306 | 153000 | 2314084070 | 2735 | 2735 | 2735 | 2735 | 9391 |
| 190 | 20250306 | 152900 | 2288399685 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20250306 | 152800 | 2288399685 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20250306 | 152700 | 2288399685 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20250306 | 152600 | 2288399685 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20250306 | 152500 | 2288399685 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20250306 | 152400 | 2288399685 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20250306 | 152300 | 2288399685 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20250306 | 152200 | 2288399685 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20250306 | 152100 | 2288399685 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20250306 | 152000 | 2288399685 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20250306 | 151900 | 2288399685 | 2730 | 2740 | 2740 | 2730 | 821 |
| 201 | 20250306 | 151800 | 2286153605 | 2745 | 2740 | 2745 | 2730 | 25493 |
| 202 | 20250306 | 151700 | 2216410510 | 2745 | 2745 | 2745 | 2740 | 1811 |
| 203 | 20250306 | 151600 | 2211442315 | 2745 | 2740 | 2745 | 2740 | 1473 |
| 204 | 20250306 | 151500 | 2207400075 | 2745 | 2745 | 2745 | 2745 | 296 |
| 205 | 20250306 | 151400 | 2206587555 | 2745 | 2745 | 2745 | 2740 | 4862 |
| 206 | 20250306 | 151300 | 2193241545 | 2745 | 2745 | 2750 | 2745 | 9859 |
| 207 | 20250306 | 151200 | 2166178580 | 2750 | 2745 | 2750 | 2745 | 1331 |
| 208 | 20250306 | 151100 | 2162522650 | 2750 | 2745 | 2750 | 2745 | 1075 |
| 209 | 20250306 | 151000 | 2159568715 | 2745 | 2750 | 2750 | 2745 | 16124 |
| 210 | 20250306 | 150900 | 2115295710 | 2745 | 2750 | 2750 | 2745 | 661 |
| 211 | 20250306 | 150800 | 2113479500 | 2750 | 2750 | 2750 | 2750 | 128 |
| 212 | 20250306 | 150700 | 2113127500 | 2750 | 2750 | 2750 | 2745 | 1548 |
| 213 | 20250306 | 150600 | 2108873000 | 2745 | 2750 | 2750 | 2745 | 2045 |
| 214 | 20250306 | 150500 | 2103249475 | 2745 | 2750 | 2750 | 2745 | 6466 |
| 215 | 20250306 | 150400 | 2085480475 | 2750 | 2750 | 2750 | 2750 | 1372 |
| 216 | 20250306 | 150300 | 2081707475 | 2745 | 2750 | 2750 | 2745 | 993 |
| 217 | 20250306 | 150200 | 2078980875 | 2750 | 2745 | 2750 | 2745 | 501 |
| 218 | 20250306 | 150100 | 2077603130 | 2750 | 2750 | 2750 | 2745 | 1470 |
| 219 | 20250306 | 150000 | 2073565530 | 2750 | 2750 | 2750 | 2745 | 478 |
| 220 | 20250306 | 145900 | 2072251750 | 2745 | 2745 | 2750 | 2745 | 916 |
| 221 | 20250306 | 145800 | 2069737180 | 2745 | 2750 | 2750 | 2745 | 1352 |
| 222 | 20250306 | 145700 | 2066025685 | 2745 | 2750 | 2750 | 2745 | 2063 |
| 223 | 20250306 | 145600 | 2060356970 | 2750 | 2750 | 2750 | 2745 | 1228 |
| 224 | 20250306 | 145500 | 2056981105 | 2745 | 2745 | 2750 | 2745 | 2671 |
| 225 | 20250306 | 145400 | 2049644065 | 2745 | 2750 | 2750 | 2745 | 4862 |
| 226 | 20250306 | 145300 | 2036297775 | 2745 | 2750 | 2750 | 2745 | 4796 |
| 227 | 20250306 | 145200 | 2023110135 | 2750 | 2750 | 2750 | 2750 | 2025 |
| 228 | 20250306 | 145100 | 2017541385 | 2745 | 2750 | 2750 | 2745 | 147 |
| 229 | 20250306 | 145000 | 2017137850 | 2745 | 2745 | 2750 | 2745 | 332 |
| 230 | 20250306 | 144900 | 2016226505 | 2745 | 2750 | 2750 | 2745 | 1634 |
| 231 | 20250306 | 144800 | 2011733255 | 2750 | 2745 | 2750 | 2745 | 773 |
| 232 | 20250306 | 144700 | 2009608650 | 2745 | 2745 | 2745 | 2745 | 104 |
| 233 | 20250306 | 144600 | 2009323170 | 2745 | 2745 | 2745 | 2745 | 1270 |
| 234 | 20250306 | 144500 | 2005837020 | 2745 | 2745 | 2745 | 2745 | 1174 |
| 235 | 20250306 | 144400 | 2002614390 | 2745 | 2750 | 2750 | 2745 | 1428 |
| 236 | 20250306 | 144300 | 1998694485 | 2745 | 2745 | 2745 | 2745 | 1 |
| 237 | 20250306 | 144200 | 1998691740 | 2745 | 2750 | 2750 | 2745 | 150 |
| 238 | 20250306 | 144100 | 1998279490 | 2750 | 2747 | 2750 | 2745 | 1033 |
| 239 | 20250306 | 144000 | 1995443442 | 2745 | 2745 | 2745 | 2745 | 0 |
| 240 | 20250306 | 143900 | 1995443442 | 2745 | 2750 | 2750 | 2745 | 1439 |
| 241 | 20250306 | 143800 | 1991488762 | 2750 | 2750 | 2750 | 2750 | 60 |
| 242 | 20250306 | 143700 | 1991323762 | 2745 | 2745 | 2745 | 2745 | 0 |
| 243 | 20250306 | 143600 | 1991323762 | 2745 | 2745 | 2745 | 2745 | 2360 |
| 244 | 20250306 | 143500 | 1984845562 | 2745 | 2740 | 2745 | 2740 | 153 |
| 245 | 20250306 | 143400 | 1984426332 | 2740 | 2745 | 2745 | 2740 | 509 |
| 246 | 20250306 | 143300 | 1983029652 | 2745 | 2745 | 2745 | 2745 | 875 |
| 247 | 20250306 | 143200 | 1980627777 | 2745 | 2745 | 2745 | 2745 | 555 |
| 248 | 20250306 | 143100 | 1979104302 | 2745 | 2745 | 2745 | 2745 | 503 |
| 249 | 20250306 | 143000 | 1977723567 | 2745 | 2745 | 2745 | 2740 | 1340 |
| 250 | 20250306 | 142900 | 1974045417 | 2745 | 2745 | 2745 | 2745 | 3436 |
| 251 | 20250306 | 142800 | 1964613597 | 2745 | 2745 | 2745 | 2745 | 0 |
| 252 | 20250306 | 142700 | 1964613597 | 2745 | 2745 | 2745 | 2745 | 380 |
| 253 | 20250306 | 142600 | 1963570497 | 2745 | 2745 | 2745 | 2745 | 331 |
| 254 | 20250306 | 142500 | 1962661902 | 2745 | 2745 | 2745 | 2745 | 1 |
| 255 | 20250306 | 142400 | 1962659157 | 2745 | 2745 | 2745 | 2745 | 0 |
| 256 | 20250306 | 142300 | 1962659157 | 2745 | 2740 | 2745 | 2740 | 26 |
| 257 | 20250306 | 142200 | 1962587912 | 2735 | 2745 | 2745 | 2735 | 455 |
| 258 | 20250306 | 142100 | 1961341437 | 2745 | 2745 | 2745 | 2745 | 0 |
| 259 | 20250306 | 142000 | 1961341437 | 2745 | 2745 | 2745 | 2745 | 1 |
| 260 | 20250306 | 141900 | 1961338692 | 2740 | 2740 | 2740 | 2740 | 235 |
| 261 | 20250306 | 141800 | 1960694792 | 2740 | 2735 | 2745 | 2735 | 5050 |
| 262 | 20250306 | 141700 | 1946882972 | 2740 | 2745 | 2745 | 2740 | 410 |
| 263 | 20250306 | 141600 | 1945759402 | 2745 | 2745 | 2745 | 2745 | 0 |
| 264 | 20250306 | 141500 | 1945759402 | 2745 | 2740 | 2745 | 2735 | 4002 |
| 265 | 20250306 | 141400 | 1934805037 | 2745 | 2745 | 2745 | 2745 | 42 |
| 266 | 20250306 | 141300 | 1934689747 | 2740 | 2740 | 2740 | 2740 | 3109 |
| 267 | 20250306 | 141200 | 1926171087 | 2740 | 2750 | 2750 | 2740 | 3463 |
| 268 | 20250306 | 141100 | 1916666987 | 2750 | 2750 | 2750 | 2750 | 5 |
| 269 | 20250306 | 141000 | 1916653237 | 2750 | 2750 | 2750 | 2750 | 1191 |
| 270 | 20250306 | 140900 | 1913377987 | 2750 | 2750 | 2750 | 2750 | 1 |
| 271 | 20250306 | 140800 | 1913375237 | 2745 | 2745 | 2745 | 2745 | 1555 |
| 272 | 20250306 | 140700 | 1909106762 | 2750 | 2750 | 2750 | 2745 | 477 |
| 273 | 20250306 | 140600 | 1907797387 | 2745 | 2745 | 2745 | 2740 | 601 |
| 274 | 20250306 | 140500 | 1906149642 | 2745 | 2740 | 2745 | 2740 | 110 |
| 275 | 20250306 | 140400 | 1905848192 | 2740 | 2750 | 2750 | 2740 | 5222 |
| 276 | 20250306 | 140300 | 1891521442 | 2745 | 2745 | 2745 | 2745 | 1 |
| 277 | 20250306 | 140200 | 1891518697 | 2750 | 2750 | 2750 | 2745 | 339 |
| 278 | 20250306 | 140100 | 1890586947 | 2745 | 2755 | 2755 | 2745 | 2802 |
| 279 | 20250306 | 140000 | 1882881402 | 2755 | 2750 | 2755 | 2750 | 461 |
| 280 | 20250306 | 135900 | 1881613597 | 2750 | 2750 | 2750 | 2750 | 105 |
| 281 | 20250306 | 135800 | 1881324847 | 2750 | 2750 | 2750 | 2750 | 1633 |
| 282 | 20250306 | 135700 | 1876834097 | 2755 | 2755 | 2755 | 2755 | 21 |
| 283 | 20250306 | 135600 | 1876776242 | 2755 | 2755 | 2755 | 2755 | 91 |
| 284 | 20250306 | 135500 | 1876525537 | 2755 | 2755 | 2755 | 2755 | 714 |
| 285 | 20250306 | 135400 | 1874558467 | 2755 | 2750 | 2755 | 2750 | 1001 |
| 286 | 20250306 | 135300 | 1871804217 | 2750 | 2755 | 2755 | 2750 | 744 |
| 287 | 20250306 | 135200 | 1869754747 | 2755 | 2755 | 2755 | 2755 | 0 |
| 288 | 20250306 | 135100 | 1869754747 | 2755 | 2755 | 2755 | 2755 | 1573 |
| 289 | 20250306 | 135000 | 1865421132 | 2755 | 2755 | 2755 | 2750 | 1138 |
| 290 | 20250306 | 134900 | 1862290942 | 2750 | 2755 | 2755 | 2750 | 1352 |
| 291 | 20250306 | 134800 | 1858571857 | 2755 | 2755 | 2755 | 2755 | 7 |
| 292 | 20250306 | 134700 | 1858552572 | 2755 | 2755 | 2755 | 2750 | 2572 |
| 293 | 20250306 | 134600 | 1851478067 | 2752 | 2752 | 2752 | 2752 | 0 |
| 294 | 20250306 | 134500 | 1851478067 | 2752 | 2752 | 2752 | 2752 | 9 |
| 295 | 20250306 | 134400 | 1851453299 | 2750 | 2750 | 2750 | 2750 | 0 |
| 296 | 20250306 | 134300 | 1851453299 | 2750 | 2750 | 2750 | 2750 | 0 |
| 297 | 20250306 | 134200 | 1851453299 | 2750 | 2750 | 2760 | 2750 | 1988 |
| 298 | 20250306 | 134100 | 1845983679 | 2750 | 2750 | 2750 | 2750 | 465 |
| 299 | 20250306 | 134000 | 1844704929 | 2755 | 2755 | 2755 | 2755 | 25 |
| 300 | 20250306 | 133900 | 1844636054 | 2755 | 2755 | 2755 | 2755 | 30 |
| 301 | 20250306 | 133800 | 1844553404 | 2755 | 2755 | 2755 | 2755 | 360 |
| 302 | 20250306 | 133700 | 1843561604 | 2750 | 2760 | 2760 | 2750 | 1531 |
| 303 | 20250306 | 133600 | 1839345409 | 2760 | 2760 | 2760 | 2760 | 15 |
| 304 | 20250306 | 133500 | 1839304009 | 2760 | 2760 | 2760 | 2760 | 0 |
| 305 | 20250306 | 133400 | 1839304009 | 2760 | 2760 | 2760 | 2760 | 562 |
| 306 | 20250306 | 133300 | 1837752889 | 2755 | 2755 | 2755 | 2755 | 0 |
| 307 | 20250306 | 133200 | 1837752889 | 2755 | 2760 | 2760 | 2755 | 776 |
| 308 | 20250306 | 133100 | 1835614934 | 2755 | 2755 | 2755 | 2755 | 0 |
| 309 | 20250306 | 133000 | 1835614934 | 2755 | 2755 | 2755 | 2755 | 168 |
| 310 | 20250306 | 132900 | 1835152094 | 2755 | 2760 | 2760 | 2755 | 1589 |
| 311 | 20250306 | 132800 | 1830773284 | 2755 | 2755 | 2755 | 2755 | 111 |
| 312 | 20250306 | 132700 | 1830467479 | 2755 | 2755 | 2755 | 2755 | 1680 |
| 313 | 20250306 | 132600 | 1825839079 | 2755 | 2755 | 2755 | 2755 | 261 |
| 314 | 20250306 | 132500 | 1825120024 | 2755 | 2755 | 2755 | 2755 | 0 |
| 315 | 20250306 | 132400 | 1825120024 | 2755 | 2760 | 2760 | 2755 | 1832 |
| 316 | 20250306 | 132300 | 1820072339 | 2760 | 2760 | 2760 | 2760 | 123 |
| 317 | 20250306 | 132200 | 1819732859 | 2760 | 2760 | 2760 | 2760 | 39 |
| 318 | 20250306 | 132100 | 1819625219 | 2760 | 2760 | 2760 | 2760 | 146 |
| 319 | 20250306 | 132000 | 1819222259 | 2760 | 2760 | 2760 | 2760 | 506 |
| 320 | 20250306 | 131900 | 1817825699 | 2760 | 2760 | 2760 | 2760 | 1009 |
| 321 | 20250306 | 131800 | 1815040859 | 2760 | 2765 | 2765 | 2760 | 275 |
| 322 | 20250306 | 131700 | 1814281359 | 2765 | 2765 | 2765 | 2765 | 15 |
| 323 | 20250306 | 131600 | 1814239884 | 2765 | 2765 | 2765 | 2765 | 2 |
| 324 | 20250306 | 131500 | 1814234354 | 2760 | 2760 | 2760 | 2760 | 70 |
| 325 | 20250306 | 131400 | 1814041154 | 2760 | 2760 | 2760 | 2760 | 400 |
| 326 | 20250306 | 131300 | 1812937154 | 2760 | 2760 | 2765 | 2760 | 959 |
| 327 | 20250306 | 131200 | 1810288624 | 2760 | 2757 | 2760 | 2755 | 507 |
| 328 | 20250306 | 131100 | 1808889337 | 2755 | 2755 | 2755 | 2755 | 308 |
| 329 | 20250306 | 131000 | 1808040797 | 2755 | 2755 | 2760 | 2755 | 2258 |
| 330 | 20250306 | 130900 | 1801819212 | 2752 | 2752 | 2752 | 2752 | 6 |
| 331 | 20250306 | 130800 | 1801802700 | 2750 | 2755 | 2755 | 2750 | 2775 |
| 332 | 20250306 | 130700 | 1794158800 | 2757 | 2757 | 2757 | 2755 | 16 |
| 333 | 20250306 | 130600 | 1794114708 | 2755 | 2755 | 2755 | 2755 | 0 |
| 334 | 20250306 | 130500 | 1794114708 | 2755 | 2755 | 2755 | 2755 | 0 |
| 335 | 20250306 | 130400 | 1794114708 | 2755 | 2755 | 2755 | 2755 | 40 |
| 336 | 20250306 | 130300 | 1794004508 | 2760 | 2765 | 2765 | 2760 | 472 |
| 337 | 20250306 | 130200 | 1792701638 | 2765 | 2760 | 2765 | 2760 | 202 |
| 338 | 20250306 | 130100 | 1792143368 | 2765 | 2760 | 2765 | 2760 | 911 |
| 339 | 20250306 | 130000 | 1789624808 | 2760 | 2760 | 2760 | 2760 | 685 |
| 340 | 20250306 | 125900 | 1787734208 | 2765 | 2765 | 2765 | 2765 | 19 |
| 341 | 20250306 | 125800 | 1787681673 | 2765 | 2755 | 2765 | 2755 | 2569 |
| 342 | 20250306 | 125700 | 1780599373 | 2760 | 2760 | 2760 | 2760 | 330 |
| 343 | 20250306 | 125600 | 1779688573 | 2755 | 2760 | 2760 | 2755 | 2818 |
| 344 | 20250306 | 125500 | 1771910953 | 2760 | 2760 | 2760 | 2757 | 206 |
| 345 | 20250306 | 125400 | 1771342690 | 2760 | 2765 | 2765 | 2760 | 2926 |
| 346 | 20250306 | 125300 | 1763252750 | 2765 | 2765 | 2765 | 2765 | 0 |
| 347 | 20250306 | 125200 | 1763252750 | 2765 | 2765 | 2765 | 2760 | 2053 |
| 348 | 20250306 | 125100 | 1757576920 | 2765 | 2760 | 2765 | 2760 | 277 |
| 349 | 20250306 | 125000 | 1756811565 | 2760 | 2755 | 2760 | 2755 | 1203 |
| 350 | 20250306 | 124900 | 1753491315 | 2755 | 2755 | 2755 | 2755 | 4542 |
| 351 | 20250306 | 124800 | 1740978105 | 2750 | 2750 | 2750 | 2750 | 0 |
| 352 | 20250306 | 124700 | 1740978105 | 2750 | 2750 | 2750 | 2750 | 0 |
| 353 | 20250306 | 124600 | 1740978105 | 2750 | 2750 | 2750 | 2750 | 1144 |
| 354 | 20250306 | 124500 | 1737832105 | 2755 | 2750 | 2755 | 2750 | 2518 |
| 355 | 20250306 | 124400 | 1730907335 | 2750 | 2750 | 2750 | 2750 | 147 |
| 356 | 20250306 | 124300 | 1730503085 | 2750 | 2750 | 2750 | 2750 | 212 |
| 357 | 20250306 | 124200 | 1729920085 | 2750 | 2750 | 2750 | 2750 | 92 |
| 358 | 20250306 | 124100 | 1729667085 | 2750 | 2745 | 2750 | 2745 | 560 |
| 359 | 20250306 | 124000 | 1728127090 | 2745 | 2745 | 2745 | 2745 | 182 |
| 360 | 20250306 | 123900 | 1727627500 | 2750 | 2745 | 2750 | 2745 | 1041 |
| 361 | 20250306 | 123800 | 1724764765 | 2745 | 2745 | 2745 | 2745 | 800 |
| 362 | 20250306 | 123700 | 1722568765 | 2745 | 2745 | 2745 | 2745 | 205 |
| 363 | 20250306 | 123600 | 1722006040 | 2750 | 2750 | 2750 | 2750 | 60 |
| 364 | 20250306 | 123500 | 1721841040 | 2750 | 2750 | 2750 | 2750 | 173 |
| 365 | 20250306 | 123400 | 1721365290 | 2750 | 2750 | 2750 | 2750 | 330 |
| 366 | 20250306 | 123300 | 1720457790 | 2750 | 2745 | 2750 | 2745 | 2984 |
| 367 | 20250306 | 123200 | 1712257860 | 2745 | 2750 | 2750 | 2745 | 686 |
| 368 | 20250306 | 123100 | 1710372860 | 2750 | 2750 | 2750 | 2750 | 30 |
| 369 | 20250306 | 123000 | 1710290360 | 2750 | 2750 | 2750 | 2750 | 6 |
| 370 | 20250306 | 122900 | 1710273860 | 2745 | 2745 | 2745 | 2745 | 282 |
| 371 | 20250306 | 122800 | 1709499770 | 2745 | 2745 | 2745 | 2745 | 30 |
| 372 | 20250306 | 122700 | 1709417420 | 2750 | 2750 | 2750 | 2750 | 112 |
| 373 | 20250306 | 122600 | 1709109420 | 2750 | 2745 | 2750 | 2745 | 65 |
| 374 | 20250306 | 122500 | 1708930965 | 2745 | 2745 | 2745 | 2745 | 267 |
| 375 | 20250306 | 122400 | 1708198050 | 2750 | 2750 | 2750 | 2750 | 53 |
| 376 | 20250306 | 122300 | 1708052300 | 2750 | 2750 | 2750 | 2750 | 768 |
| 377 | 20250306 | 122200 | 1705940300 | 2752 | 2752 | 2752 | 2752 | 82 |
| 378 | 20250306 | 122100 | 1705714636 | 2755 | 2750 | 2755 | 2750 | 6030 |
| 379 | 20250306 | 122000 | 1689117496 | 2745 | 2750 | 2750 | 2745 | 30 |
| 380 | 20250306 | 121900 | 1689035139 | 2750 | 2750 | 2750 | 2750 | 329 |
| 381 | 20250306 | 121800 | 1688130389 | 2750 | 2750 | 2750 | 2750 | 1064 |
| 382 | 20250306 | 121700 | 1685204389 | 2750 | 2750 | 2750 | 2745 | 399 |
| 383 | 20250306 | 121600 | 1684108599 | 2745 | 2750 | 2750 | 2745 | 1742 |
| 384 | 20250306 | 121500 | 1679324429 | 2750 | 2750 | 2750 | 2745 | 1604 |
| 385 | 20250306 | 121400 | 1674913434 | 2750 | 2750 | 2750 | 2750 | 172 |
| 386 | 20250306 | 121300 | 1674440434 | 2750 | 2750 | 2750 | 2750 | 1 |
| 387 | 20250306 | 121200 | 1674437684 | 2750 | 2750 | 2750 | 2745 | 1163 |
| 388 | 20250306 | 121100 | 1671244449 | 2745 | 2750 | 2750 | 2745 | 1050 |
| 389 | 20250306 | 121000 | 1668361949 | 2745 | 2745 | 2745 | 2740 | 5087 |
| 390 | 20250306 | 120900 | 1654398169 | 2745 | 2745 | 2745 | 2745 | 0 |
| 391 | 20250306 | 120800 | 1654398169 | 2745 | 2745 | 2745 | 2742 | 4424 |
| 392 | 20250306 | 120700 | 1642254301 | 2747 | 2747 | 2747 | 2745 | 1744 |
| 393 | 20250306 | 120600 | 1637466921 | 2747 | 2755 | 2755 | 2747 | 4407 |
| 394 | 20250306 | 120500 | 1625345022 | 2755 | 2750 | 2755 | 2750 | 40 |
| 395 | 20250306 | 120400 | 1625234972 | 2750 | 2750 | 2752 | 2750 | 1069 |
| 396 | 20250306 | 120300 | 1622295162 | 2750 | 2750 | 2750 | 2750 | 114 |
| 397 | 20250306 | 120200 | 1621981662 | 2750 | 2750 | 2750 | 2750 | 1250 |
| 398 | 20250306 | 120100 | 1618544162 | 2745 | 2745 | 2745 | 2745 | 1871 |
| 399 | 20250306 | 120000 | 1613408267 | 2745 | 2745 | 2745 | 2745 | 2787 |
| 400 | 20250306 | 115900 | 1605757952 | 2745 | 2750 | 2750 | 2745 | 651 |
| 401 | 20250306 | 115800 | 1603968277 | 2750 | 2747 | 2750 | 2745 | 2513 |
| 402 | 20250306 | 115700 | 1597058637 | 2750 | 2750 | 2750 | 2750 | 1 |
| 403 | 20250306 | 115600 | 1597055887 | 2745 | 2745 | 2745 | 2745 | 396 |
| 404 | 20250306 | 115500 | 1595968867 | 2745 | 2745 | 2745 | 2745 | 500 |
| 405 | 20250306 | 115400 | 1594596367 | 2745 | 2745 | 2745 | 2745 | 230 |
| 406 | 20250306 | 115300 | 1593965017 | 2740 | 2740 | 2740 | 2740 | 1633 |
| 407 | 20250306 | 115200 | 1589490597 | 2745 | 2745 | 2745 | 2745 | 4719 |
| 408 | 20250306 | 115100 | 1576536942 | 2750 | 2750 | 2750 | 2750 | 101 |
| 409 | 20250306 | 115000 | 1576259192 | 2745 | 2745 | 2745 | 2745 | 0 |
| 410 | 20250306 | 114900 | 1576259192 | 2745 | 2745 | 2745 | 2745 | 2 |
| 411 | 20250306 | 114800 | 1576253702 | 2745 | 2745 | 2745 | 2745 | 359 |
| 412 | 20250306 | 114700 | 1575268247 | 2755 | 2750 | 2755 | 2750 | 421 |
| 413 | 20250306 | 114600 | 1574109492 | 2755 | 2755 | 2765 | 2755 | 1110 |
| 414 | 20250306 | 114500 | 1571047797 | 2755 | 2755 | 2755 | 2755 | 1 |
| 415 | 20250306 | 114400 | 1571045042 | 2745 | 2750 | 2750 | 2745 | 2996 |
| 416 | 20250306 | 114300 | 1562815722 | 2750 | 2745 | 2750 | 2745 | 3483 |
| 417 | 20250306 | 114200 | 1553254867 | 2750 | 2750 | 2750 | 2750 | 2493 |
| 418 | 20250306 | 114100 | 1546399117 | 2750 | 2750 | 2750 | 2750 | 420 |
| 419 | 20250306 | 114000 | 1545244117 | 2740 | 2745 | 2745 | 2740 | 1170 |
| 420 | 20250306 | 113900 | 1542033812 | 2750 | 2750 | 2750 | 2750 | 50 |
| 421 | 20250306 | 113800 | 1541896312 | 2750 | 2750 | 2750 | 2750 | 0 |
| 422 | 20250306 | 113700 | 1541896312 | 2750 | 2750 | 2750 | 2750 | 40 |
| 423 | 20250306 | 113600 | 1541786312 | 2745 | 2745 | 2750 | 2745 | 478 |
| 424 | 20250306 | 113500 | 1540473702 | 2740 | 2740 | 2740 | 2740 | 807 |
| 425 | 20250306 | 113400 | 1538262522 | 2740 | 2740 | 2740 | 2740 | 1 |
| 426 | 20250306 | 113300 | 1538259782 | 2740 | 2745 | 2745 | 2740 | 2408 |
| 427 | 20250306 | 113200 | 1531661317 | 2745 | 2745 | 2745 | 2745 | 725 |
| 428 | 20250306 | 113100 | 1529671192 | 2745 | 2745 | 2745 | 2745 | 524 |
| 429 | 20250306 | 113000 | 1528232812 | 2745 | 2750 | 2750 | 2745 | 528 |
| 430 | 20250306 | 112900 | 1526783402 | 2750 | 2745 | 2750 | 2745 | 513 |
| 431 | 20250306 | 112800 | 1525374692 | 2745 | 2740 | 2745 | 2740 | 1423 |
| 432 | 20250306 | 112700 | 1521474612 | 2740 | 2740 | 2740 | 2735 | 1407 |
| 433 | 20250306 | 112600 | 1517622467 | 2735 | 2740 | 2740 | 2735 | 70 |
| 434 | 20250306 | 112500 | 1517430717 | 2735 | 2740 | 2740 | 2735 | 326 |
| 435 | 20250306 | 112400 | 1516538912 | 2740 | 2735 | 2740 | 2735 | 588 |
| 436 | 20250306 | 112300 | 1514930542 | 2730 | 2730 | 2730 | 2730 | 694 |
| 437 | 20250306 | 112200 | 1513035922 | 2730 | 2730 | 2730 | 2730 | 200 |
| 438 | 20250306 | 112100 | 1512489922 | 2730 | 2730 | 2730 | 2730 | 9 |
| 439 | 20250306 | 112000 | 1512465352 | 2735 | 2735 | 2735 | 2735 | 150 |
| 440 | 20250306 | 111900 | 1512055102 | 2735 | 2735 | 2735 | 2735 | 1 |
| 441 | 20250306 | 111800 | 1512052367 | 2735 | 2735 | 2735 | 2735 | 229 |
| 442 | 20250306 | 111700 | 1511426052 | 2735 | 2735 | 2735 | 2735 | 153 |
| 443 | 20250306 | 111600 | 1511007597 | 2735 | 2735 | 2735 | 2735 | 40 |
| 444 | 20250306 | 111500 | 1510898197 | 2735 | 2727 | 2735 | 2727 | 1326 |
| 445 | 20250306 | 111400 | 1507279382 | 2727 | 2727 | 2727 | 2727 | 550 |
| 446 | 20250306 | 111300 | 1505779532 | 2727 | 2730 | 2730 | 2727 | 135 |
| 447 | 20250306 | 111200 | 1505411312 | 2725 | 2735 | 2735 | 2725 | 15 |
| 448 | 20250306 | 111100 | 1505370307 | 2735 | 2730 | 2735 | 2725 | 415 |
| 449 | 20250306 | 111000 | 1504237632 | 2730 | 2730 | 2735 | 2730 | 1601 |
| 450 | 20250306 | 110900 | 1499866897 | 2735 | 2735 | 2735 | 2735 | 110 |
| 451 | 20250306 | 110800 | 1499566047 | 2735 | 2735 | 2735 | 2735 | 459 |
| 452 | 20250306 | 110700 | 1498310682 | 2740 | 2735 | 2740 | 2735 | 1009 |
| 453 | 20250306 | 110600 | 1495550067 | 2735 | 2730 | 2735 | 2725 | 3716 |
| 454 | 20250306 | 110500 | 1485408197 | 2725 | 2730 | 2730 | 2725 | 86 |
| 455 | 20250306 | 110400 | 1485173567 | 2730 | 2730 | 2730 | 2730 | 4 |
| 456 | 20250306 | 110300 | 1485162647 | 2725 | 2725 | 2725 | 2720 | 3178 |
| 457 | 20250306 | 110200 | 1476506412 | 2710 | 2720 | 2725 | 2710 | 4648 |
| 458 | 20250306 | 110100 | 1463878507 | 2710 | 2710 | 2710 | 2710 | 1412 |
| 459 | 20250306 | 110000 | 1460051987 | 2710 | 2710 | 2720 | 2710 | 3928 |
| 460 | 20250306 | 105900 | 1449397602 | 2705 | 2705 | 2710 | 2705 | 5628 |
| 461 | 20250306 | 105800 | 1434154982 | 2705 | 2710 | 2710 | 2705 | 2118 |
| 462 | 20250306 | 105700 | 1428417822 | 2705 | 2710 | 2710 | 2705 | 1266 |
| 463 | 20250306 | 105600 | 1424989562 | 2710 | 2715 | 2720 | 2710 | 2605 |
| 464 | 20250306 | 105500 | 1417918372 | 2710 | 2720 | 2720 | 2710 | 7119 |
| 465 | 20250306 | 105400 | 1398617412 | 2710 | 2710 | 2710 | 2710 | 2255 |
| 466 | 20250306 | 105300 | 1392506362 | 2710 | 2715 | 2715 | 2705 | 11805 |
| 467 | 20250306 | 105200 | 1360556257 | 2710 | 2715 | 2715 | 2710 | 11465 |
| 468 | 20250306 | 105100 | 1329473112 | 2715 | 2715 | 2715 | 2710 | 3894 |
| 469 | 20250306 | 105000 | 1318900952 | 2715 | 2715 | 2715 | 2710 | 8271 |
| 470 | 20250306 | 104900 | 1296445702 | 2720 | 2725 | 2725 | 2720 | 11101 |
| 471 | 20250306 | 104800 | 1266245732 | 2730 | 2730 | 2730 | 2725 | 1262 |
| 472 | 20250306 | 104700 | 1262805472 | 2730 | 2730 | 2730 | 2730 | 115 |
| 473 | 20250306 | 104600 | 1262491522 | 2725 | 2720 | 2725 | 2720 | 1353 |
| 474 | 20250306 | 104500 | 1258805952 | 2720 | 2725 | 2725 | 2720 | 11411 |
| 475 | 20250306 | 104400 | 1227716477 | 2725 | 2730 | 2730 | 2725 | 2818 |
| 476 | 20250306 | 104300 | 1220034192 | 2730 | 2730 | 2730 | 2725 | 3706 |
| 477 | 20250306 | 104200 | 1209919687 | 2730 | 2735 | 2735 | 2730 | 169 |
| 478 | 20250306 | 104100 | 1209457712 | 2725 | 2730 | 2735 | 2725 | 721 |
| 479 | 20250306 | 104000 | 1207489287 | 2730 | 2735 | 2735 | 2730 | 688 |
| 480 | 20250306 | 103900 | 1205610547 | 2735 | 2735 | 2735 | 2730 | 1146 |
| 481 | 20250306 | 103800 | 1202478737 | 2725 | 2740 | 2740 | 2725 | 2222 |
| 482 | 20250306 | 103700 | 1196415772 | 2740 | 2740 | 2740 | 2740 | 364 |
| 483 | 20250306 | 103600 | 1195418412 | 2735 | 2730 | 2740 | 2725 | 364 |
| 484 | 20250306 | 103500 | 1194424457 | 2730 | 2740 | 2740 | 2725 | 4889 |
| 485 | 20250306 | 103400 | 1181036257 | 2720 | 2740 | 2740 | 2720 | 3721 |
| 486 | 20250306 | 103300 | 1170893897 | 2740 | 2735 | 2740 | 2735 | 261 |
| 487 | 20250306 | 103200 | 1170179197 | 2725 | 2740 | 2740 | 2725 | 1774 |
| 488 | 20250306 | 103100 | 1165332182 | 2740 | 2740 | 2740 | 2740 | 420 |
| 489 | 20250306 | 103000 | 1164181382 | 2740 | 2735 | 2740 | 2735 | 11 |
| 490 | 20250306 | 102900 | 1164151247 | 2740 | 2730 | 2740 | 2725 | 1070 |
| 491 | 20250306 | 102800 | 1161232982 | 2725 | 2740 | 2740 | 2720 | 3335 |
| 492 | 20250306 | 102700 | 1152133717 | 2735 | 2735 | 2740 | 2725 | 8436 |
| 493 | 20250306 | 102600 | 1129101997 | 2735 | 2735 | 2735 | 2730 | 2300 |
| 494 | 20250306 | 102500 | 1122818997 | 2730 | 2735 | 2735 | 2730 | 5762 |
| 495 | 20250306 | 102400 | 1107083037 | 2730 | 2735 | 2735 | 2730 | 2308 |
| 496 | 20250306 | 102300 | 1100778322 | 2735 | 2735 | 2740 | 2730 | 1193 |
| 497 | 20250306 | 102200 | 1097516387 | 2735 | 2740 | 2740 | 2730 | 6071 |
| 498 | 20250306 | 102100 | 1080915652 | 2740 | 2740 | 2740 | 2735 | 228 |
| 499 | 20250306 | 102000 | 1080291612 | 2740 | 2740 | 2740 | 2735 | 503 |
| 500 | 20250306 | 101900 | 1078914672 | 2740 | 2740 | 2740 | 2735 | 1786 |
| 501 | 20250306 | 101800 | 1074023642 | 2740 | 2740 | 2740 | 2740 | 4538 |
| 502 | 20250306 | 101700 | 1061589522 | 2740 | 2740 | 2745 | 2740 | 685 |
| 503 | 20250306 | 101600 | 1059712267 | 2745 | 2750 | 2750 | 2745 | 413 |
| 504 | 20250306 | 101500 | 1058578002 | 2750 | 2750 | 2750 | 2745 | 1001 |
| 505 | 20250306 | 101400 | 1055825257 | 2740 | 2740 | 2750 | 2740 | 2213 |
| 506 | 20250306 | 101300 | 1049761237 | 2740 | 2740 | 2740 | 2740 | 550 |
| 507 | 20250306 | 101200 | 1048254237 | 2740 | 2740 | 2745 | 2735 | 4809 |
| 508 | 20250306 | 101100 | 1035073532 | 2740 | 2735 | 2740 | 2735 | 2025 |
| 509 | 20250306 | 101000 | 1029532397 | 2735 | 2740 | 2740 | 2735 | 1556 |
| 510 | 20250306 | 100900 | 1025275112 | 2740 | 2740 | 2740 | 2740 | 707 |
| 511 | 20250306 | 100800 | 1023337932 | 2740 | 2740 | 2740 | 2740 | 5708 |
| 512 | 20250306 | 100700 | 1007698012 | 2740 | 2745 | 2745 | 2740 | 402 |
| 513 | 20250306 | 100600 | 1006595182 | 2745 | 2750 | 2750 | 2740 | 6126 |
| 514 | 20250306 | 100500 | 989787382 | 2750 | 2750 | 2750 | 2750 | 1593 |
| 515 | 20250306 | 100400 | 985406632 | 2755 | 2760 | 2760 | 2755 | 11 |
| 516 | 20250306 | 100300 | 985376282 | 2745 | 2760 | 2760 | 2745 | 10926 |
| 517 | 20250306 | 100200 | 955347067 | 2760 | 2760 | 2760 | 2755 | 1533 |
| 518 | 20250306 | 100100 | 951117032 | 2755 | 2755 | 2755 | 2755 | 2 |
| 519 | 20250306 | 100000 | 951111522 | 2755 | 2760 | 2760 | 2755 | 681 |
| 520 | 20250306 | 095900 | 949234812 | 2760 | 2745 | 2760 | 2745 | 1075 |
| 521 | 20250306 | 095800 | 946277082 | 2760 | 2750 | 2760 | 2745 | 5692 |
| 522 | 20250306 | 095700 | 930596542 | 2750 | 2750 | 2750 | 2750 | 900 |
| 523 | 20250306 | 095600 | 928121542 | 2750 | 2745 | 2750 | 2745 | 577 |
| 524 | 20250306 | 095500 | 926535677 | 2745 | 2745 | 2745 | 2745 | 678 |
| 525 | 20250306 | 095400 | 924674567 | 2745 | 2745 | 2745 | 2745 | 201 |
| 526 | 20250306 | 095300 | 924122822 | 2745 | 2745 | 2755 | 2740 | 4154 |
| 527 | 20250306 | 095200 | 912706142 | 2740 | 2740 | 2750 | 2740 | 5561 |
| 528 | 20250306 | 095100 | 897468992 | 2740 | 2740 | 2740 | 2740 | 871 |
| 529 | 20250306 | 095000 | 895082452 | 2745 | 2755 | 2755 | 2745 | 13962 |
| 530 | 20250306 | 094900 | 856705122 | 2755 | 2755 | 2755 | 2750 | 1537 |
| 531 | 20250306 | 094800 | 852470717 | 2755 | 2750 | 2755 | 2745 | 975 |
| 532 | 20250306 | 094700 | 849790447 | 2755 | 2740 | 2755 | 2740 | 600 |
| 533 | 20250306 | 094600 | 848140487 | 2740 | 2740 | 2750 | 2740 | 2790 |
| 534 | 20250306 | 094500 | 840487787 | 2740 | 2750 | 2750 | 2740 | 2856 |
| 535 | 20250306 | 094400 | 832660172 | 2755 | 2755 | 2755 | 2755 | 12 |
| 536 | 20250306 | 094300 | 832627112 | 2745 | 2755 | 2755 | 2745 | 5900 |
| 537 | 20250306 | 094200 | 816416482 | 2755 | 2750 | 2755 | 2750 | 659 |
| 538 | 20250306 | 094100 | 814603482 | 2750 | 2750 | 2755 | 2750 | 409 |
| 539 | 20250306 | 094000 | 813478712 | 2755 | 2755 | 2760 | 2755 | 2855 |
| 540 | 20250306 | 093900 | 805601197 | 2755 | 2745 | 2755 | 2745 | 485 |
| 541 | 20250306 | 093800 | 804269477 | 2750 | 2745 | 2750 | 2745 | 968 |
| 542 | 20250306 | 093700 | 801612262 | 2745 | 2745 | 2750 | 2740 | 691 |
| 543 | 20250306 | 093600 | 799715502 | 2745 | 2750 | 2755 | 2745 | 8523 |
| 544 | 20250306 | 093500 | 776290822 | 2750 | 2740 | 2750 | 2730 | 5209 |
| 545 | 20250306 | 093400 | 762034032 | 2740 | 2745 | 2750 | 2735 | 6200 |
| 546 | 20250306 | 093300 | 745010687 | 2750 | 2745 | 2750 | 2740 | 4739 |
| 547 | 20250306 | 093200 | 732005342 | 2745 | 2735 | 2750 | 2735 | 3725 |
| 548 | 20250306 | 093100 | 721804357 | 2740 | 2750 | 2750 | 2735 | 11150 |
| 549 | 20250306 | 093000 | 691252702 | 2745 | 2760 | 2760 | 2745 | 31390 |
| 550 | 20250306 | 092900 | 604895727 | 2755 | 2760 | 2760 | 2755 | 1390 |
| 551 | 20250306 | 092800 | 601065417 | 2760 | 2760 | 2760 | 2755 | 4405 |
| 552 | 20250306 | 092700 | 588916022 | 2770 | 2765 | 2770 | 2755 | 8935 |
| 553 | 20250306 | 092600 | 564239627 | 2760 | 2765 | 2770 | 2760 | 4254 |
| 554 | 20250306 | 092500 | 552483202 | 2765 | 2775 | 2780 | 2760 | 13415 |
| 555 | 20250306 | 092400 | 515335362 | 2790 | 2775 | 2790 | 2775 | 5329 |
| 556 | 20250306 | 092300 | 500532457 | 2775 | 2790 | 2790 | 2775 | 135 |
| 557 | 20250306 | 092200 | 500157457 | 2790 | 2787 | 2790 | 2775 | 3589 |
| 558 | 20250306 | 092100 | 490172472 | 2790 | 2780 | 2790 | 2780 | 696 |
| 559 | 20250306 | 092000 | 488230682 | 2780 | 2785 | 2795 | 2780 | 8704 |
| 560 | 20250306 | 091900 | 464032022 | 2790 | 2780 | 2795 | 2775 | 6612 |
| 561 | 20250306 | 091800 | 445637442 | 2780 | 2800 | 2800 | 2775 | 10470 |
| 562 | 20250306 | 091700 | 416411352 | 2810 | 2810 | 2810 | 2805 | 1238 |
| 563 | 20250306 | 091600 | 412934917 | 2810 | 2810 | 2815 | 2810 | 1116 |
| 564 | 20250306 | 091500 | 409796252 | 2800 | 2800 | 2810 | 2800 | 9128 |
| 565 | 20250306 | 091400 | 384184092 | 2795 | 2800 | 2810 | 2795 | 2352 |
| 566 | 20250306 | 091300 | 377597902 | 2810 | 2800 | 2810 | 2800 | 1073 |
| 567 | 20250306 | 091200 | 374588872 | 2800 | 2795 | 2805 | 2780 | 2973 |
| 568 | 20250306 | 091100 | 366269227 | 2775 | 2795 | 2795 | 2770 | 12461 |
| 569 | 20250306 | 091000 | 331576907 | 2800 | 2790 | 2820 | 2785 | 2757 |
| 570 | 20250306 | 090900 | 323871927 | 2785 | 2790 | 2800 | 2785 | 2942 |
| 571 | 20250306 | 090800 | 315663237 | 2785 | 2785 | 2805 | 2775 | 10347 |
| 572 | 20250306 | 090700 | 286834427 | 2795 | 2800 | 2800 | 2780 | 2335 |
| 573 | 20250306 | 090600 | 280319592 | 2785 | 2800 | 2800 | 2780 | 9731 |
| 574 | 20250306 | 090500 | 253173537 | 2820 | 2805 | 2825 | 2775 | 4792 |
| 575 | 20250306 | 090400 | 239766597 | 2815 | 2765 | 2825 | 2765 | 14665 |
| 576 | 20250306 | 090300 | 198828967 | 2775 | 2785 | 2785 | 2755 | 9994 |
| 577 | 20250306 | 090200 | 171173262 | 2785 | 2825 | 2825 | 2750 | 12838 |
| 578 | 20250306 | 090100 | 135320330 | 2820 | 2890 | 2890 | 2820 | 27590 |
| 579 | 20250306 | 090000 | 56388895 | 2900 | 2900 | 2910 | 2875 | 19474 |