30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 192200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 22202 |
| 3 | 20250306 | 192100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 4 | 20250306 | 192000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 5 | 20250306 | 191900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 6 | 20250306 | 191800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 7 | 20250306 | 191700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 8 | 20250306 | 191600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 9 | 20250306 | 191500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 10 | 20250306 | 191400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 11 | 20250306 | 191300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 12 | 20250306 | 191200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 13 | 20250306 | 191100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 14 | 20250306 | 191000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 15 | 20250306 | 190900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 16 | 20250306 | 190800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 17 | 20250306 | 190700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 18 | 20250306 | 190600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 19 | 20250306 | 190500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 20 | 20250306 | 190400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 21 | 20250306 | 190300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 22 | 20250306 | 190200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 23 | 20250306 | 190100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 24 | 20250306 | 190000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 25 | 20250306 | 185900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 26 | 20250306 | 185800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 27 | 20250306 | 185700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 28 | 20250306 | 185600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 29 | 20250306 | 185500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 30 | 20250306 | 185400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 31 | 20250306 | 185300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 32 | 20250306 | 185200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 22202 |
| 33 | 20250306 | 185100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 34 | 20250306 | 185000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 35 | 20250306 | 184900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 36 | 20250306 | 184800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 37 | 20250306 | 184700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 38 | 20250306 | 184600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 39 | 20250306 | 184500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 40 | 20250306 | 184400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 41 | 20250306 | 184300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 42 | 20250306 | 184200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 43 | 20250306 | 184100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 44 | 20250306 | 184000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 45 | 20250306 | 183900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 46 | 20250306 | 183800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 47 | 20250306 | 183700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 48 | 20250306 | 183600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 49 | 20250306 | 183500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 50 | 20250306 | 183400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 51 | 20250306 | 183300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 52 | 20250306 | 183200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 53 | 20250306 | 183100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 54 | 20250306 | 183000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 55 | 20250306 | 182900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 56 | 20250306 | 182800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 57 | 20250306 | 182700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 58 | 20250306 | 182600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 59 | 20250306 | 182500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 60 | 20250306 | 182400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 61 | 20250306 | 182300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 62 | 20250306 | 182200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 22202 |
| 63 | 20250306 | 182100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 64 | 20250306 | 182000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 65 | 20250306 | 181900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 66 | 20250306 | 181800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 67 | 20250306 | 181700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 68 | 20250306 | 181600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 69 | 20250306 | 181500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 70 | 20250306 | 181400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 71 | 20250306 | 181300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 72 | 20250306 | 181200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 73 | 20250306 | 181100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 74 | 20250306 | 181000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 75 | 20250306 | 180900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 76 | 20250306 | 180800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 77 | 20250306 | 180700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 78 | 20250306 | 180600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 79 | 20250306 | 180500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 80 | 20250306 | 180400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 81 | 20250306 | 180300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 82 | 20250306 | 180200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 83 | 20250306 | 180100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 84 | 20250306 | 180000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 85 | 20250306 | 175900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 86 | 20250306 | 175800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 87 | 20250306 | 175700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 88 | 20250306 | 175600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 89 | 20250306 | 175500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 90 | 20250306 | 175400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 91 | 20250306 | 175300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 92 | 20250306 | 175200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 22202 |
| 93 | 20250306 | 175100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 94 | 20250306 | 175000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 95 | 20250306 | 174900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 96 | 20250306 | 174800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 97 | 20250306 | 174700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 98 | 20250306 | 174600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 99 | 20250306 | 174500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 100 | 20250306 | 174400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 101 | 20250306 | 174300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 102 | 20250306 | 174200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 103 | 20250306 | 174100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 104 | 20250306 | 174000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 105 | 20250306 | 173900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 106 | 20250306 | 173800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 107 | 20250306 | 173700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 108 | 20250306 | 173600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 109 | 20250306 | 173500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 110 | 20250306 | 173400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 111 | 20250306 | 173300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 112 | 20250306 | 173200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 113 | 20250306 | 173100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 114 | 20250306 | 173000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 115 | 20250306 | 172900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 116 | 20250306 | 172800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 117 | 20250306 | 172700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 118 | 20250306 | 172600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 119 | 20250306 | 172500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 120 | 20250306 | 172400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 121 | 20250306 | 172300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 122 | 20250306 | 172200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 22202 |
| 123 | 20250306 | 172100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 124 | 20250306 | 172000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 125 | 20250306 | 171900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 126 | 20250306 | 171800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 127 | 20250306 | 171700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 128 | 20250306 | 171600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 129 | 20250306 | 171500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 130 | 20250306 | 171400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 131 | 20250306 | 171300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 132 | 20250306 | 171200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 133 | 20250306 | 171100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 134 | 20250306 | 171000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 135 | 20250306 | 170900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 136 | 20250306 | 170800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 137 | 20250306 | 170700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 138 | 20250306 | 170600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 139 | 20250306 | 170500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 140 | 20250306 | 170400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 141 | 20250306 | 170300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 142 | 20250306 | 170200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 143 | 20250306 | 170100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 144 | 20250306 | 170000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 145 | 20250306 | 165900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 146 | 20250306 | 165800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 147 | 20250306 | 165700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 148 | 20250306 | 165600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 149 | 20250306 | 165500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 150 | 20250306 | 165400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 151 | 20250306 | 165300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 152 | 20250306 | 165200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 22202 |
| 153 | 20250306 | 165100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 154 | 20250306 | 165000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 155 | 20250306 | 164900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 156 | 20250306 | 164800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 157 | 20250306 | 164700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 158 | 20250306 | 164600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 159 | 20250306 | 164500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 160 | 20250306 | 164400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 161 | 20250306 | 164300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 162 | 20250306 | 164200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 163 | 20250306 | 164100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 164 | 20250306 | 164000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 165 | 20250306 | 163900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 166 | 20250306 | 163800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 167 | 20250306 | 163700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 168 | 20250306 | 163600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 169 | 20250306 | 163500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 170 | 20250306 | 163400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 171 | 20250306 | 163300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 172 | 20250306 | 163200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 173 | 20250306 | 163100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 174 | 20250306 | 163000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 175 | 20250306 | 162900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 176 | 20250306 | 162800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 177 | 20250306 | 162700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 178 | 20250306 | 162600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 179 | 20250306 | 162500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 180 | 20250306 | 162400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 181 | 20250306 | 162300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 182 | 20250306 | 162200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 22202 |
| 183 | 20250306 | 162100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 184 | 20250306 | 162000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 185 | 20250306 | 161900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 186 | 20250306 | 161800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 187 | 20250306 | 161700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 188 | 20250306 | 161600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 189 | 20250306 | 161500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 190 | 20250306 | 161400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 191 | 20250306 | 161300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 192 | 20250306 | 161200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 193 | 20250306 | 161100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 194 | 20250306 | 161000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 195 | 20250306 | 160900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 196 | 20250306 | 160800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 197 | 20250306 | 160700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 198 | 20250306 | 160600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 199 | 20250306 | 160500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 200 | 20250306 | 160400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 201 | 20250306 | 160300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 202 | 20250306 | 160200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 203 | 20250306 | 160100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 204 | 20250306 | 160000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 205 | 20250306 | 155900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 206 | 20250306 | 155800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 207 | 20250306 | 155700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 208 | 20250306 | 155600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 209 | 20250306 | 155500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 210 | 20250306 | 155400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 211 | 20250306 | 155300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 212 | 20250306 | 155200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 22202 |
| 213 | 20250306 | 155100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 214 | 20250306 | 155000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 215 | 20250306 | 154900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 216 | 20250306 | 154800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 217 | 20250306 | 154700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 218 | 20250306 | 154600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 219 | 20250306 | 154500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 220 | 20250306 | 154400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 221 | 20250306 | 154300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 222 | 20250306 | 154200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 223 | 20250306 | 154100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 224 | 20250306 | 154000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 225 | 20250306 | 153900 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 226 | 20250306 | 153800 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 227 | 20250306 | 153700 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 228 | 20250306 | 153600 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 229 | 20250306 | 153500 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 230 | 20250306 | 153400 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 231 | 20250306 | 153300 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 232 | 20250306 | 153200 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 233 | 20250306 | 153100 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 0 |
| 234 | 20250306 | 153000 | 1594378985 | 3395 | 3395 | 3395 | 3395 | 22202 |
| 235 | 20250306 | 152900 | 1519003195 | 3400 | 3400 | 3400 | 3400 | 0 |
| 236 | 20250306 | 152800 | 1519003195 | 3400 | 3400 | 3400 | 3400 | 0 |
| 237 | 20250306 | 152700 | 1519003195 | 3400 | 3400 | 3400 | 3400 | 0 |
| 238 | 20250306 | 152600 | 1519003195 | 3400 | 3400 | 3400 | 3400 | 0 |
| 239 | 20250306 | 152500 | 1519003195 | 3400 | 3400 | 3400 | 3400 | 0 |
| 240 | 20250306 | 152400 | 1519003195 | 3400 | 3400 | 3400 | 3400 | 0 |
| 241 | 20250306 | 152300 | 1519003195 | 3400 | 3400 | 3400 | 3400 | 0 |
| 242 | 20250306 | 152200 | 1519003195 | 3400 | 3400 | 3400 | 3400 | 0 |
| 243 | 20250306 | 152100 | 1519003195 | 3400 | 3400 | 3400 | 3400 | 0 |
| 244 | 20250306 | 152000 | 1519003195 | 3400 | 3400 | 3400 | 3400 | 0 |
| 245 | 20250306 | 151900 | 1519003195 | 3400 | 3400 | 3420 | 3400 | 20 |
| 246 | 20250306 | 151800 | 1518935160 | 3400 | 3400 | 3400 | 3400 | 0 |
| 247 | 20250306 | 151700 | 1518935160 | 3400 | 3420 | 3420 | 3400 | 6402 |
| 248 | 20250306 | 151600 | 1497162935 | 3420 | 3415 | 3420 | 3415 | 2 |
| 249 | 20250306 | 151500 | 1497156100 | 3410 | 3410 | 3415 | 3410 | 379 |
| 250 | 20250306 | 151400 | 1495861905 | 3410 | 3425 | 3425 | 3410 | 787 |
| 251 | 20250306 | 151300 | 1493178215 | 3405 | 3420 | 3430 | 3400 | 4728 |
| 252 | 20250306 | 151200 | 1477039840 | 3420 | 3430 | 3435 | 3420 | 616 |
| 253 | 20250306 | 151100 | 1474932080 | 3430 | 3425 | 3435 | 3425 | 8995 |
| 254 | 20250306 | 151000 | 1444082995 | 3425 | 3420 | 3425 | 3420 | 1038 |
| 255 | 20250306 | 150900 | 1440532490 | 3420 | 3420 | 3420 | 3420 | 111 |
| 256 | 20250306 | 150800 | 1440152870 | 3420 | 3410 | 3420 | 3410 | 1027 |
| 257 | 20250306 | 150700 | 1436649060 | 3410 | 3410 | 3410 | 3400 | 730 |
| 258 | 20250306 | 150600 | 1434159800 | 3410 | 3410 | 3410 | 3410 | 53 |
| 259 | 20250306 | 150500 | 1433979070 | 3400 | 3400 | 3405 | 3400 | 2708 |
| 260 | 20250306 | 150400 | 1424766865 | 3400 | 3395 | 3400 | 3395 | 372 |
| 261 | 20250306 | 150300 | 1423502945 | 3400 | 3400 | 3400 | 3400 | 202 |
| 262 | 20250306 | 150200 | 1422816145 | 3400 | 3400 | 3410 | 3400 | 113 |
| 263 | 20250306 | 150100 | 1422431555 | 3400 | 3400 | 3405 | 3400 | 1388 |
| 264 | 20250306 | 150000 | 1417711890 | 3395 | 3385 | 3405 | 3380 | 5169 |
| 265 | 20250306 | 145900 | 1400136880 | 3400 | 3405 | 3405 | 3385 | 200 |
| 266 | 20250306 | 145800 | 1399456620 | 3405 | 3390 | 3405 | 3385 | 1531 |
| 267 | 20250306 | 145700 | 1394271420 | 3400 | 3385 | 3400 | 3385 | 338 |
| 268 | 20250306 | 145600 | 1393124020 | 3385 | 3400 | 3400 | 3385 | 1709 |
| 269 | 20250306 | 145500 | 1387337715 | 3400 | 3400 | 3400 | 3385 | 1944 |
| 270 | 20250306 | 145400 | 1380751970 | 3385 | 3400 | 3400 | 3385 | 986 |
| 271 | 20250306 | 145300 | 1377409065 | 3385 | 3385 | 3400 | 3385 | 1615 |
| 272 | 20250306 | 145200 | 1371940730 | 3385 | 3395 | 3400 | 3380 | 438 |
| 273 | 20250306 | 145100 | 1370457790 | 3400 | 3400 | 3400 | 3380 | 9475 |
| 274 | 20250306 | 145000 | 1338409380 | 3400 | 3390 | 3400 | 3390 | 3149 |
| 275 | 20250306 | 144900 | 1327732900 | 3400 | 3405 | 3405 | 3390 | 1277 |
| 276 | 20250306 | 144800 | 1323397435 | 3395 | 3395 | 3405 | 3395 | 2088 |
| 277 | 20250306 | 144700 | 1316298455 | 3395 | 3400 | 3405 | 3395 | 4932 |
| 278 | 20250306 | 144600 | 1299536380 | 3405 | 3400 | 3405 | 3400 | 541 |
| 279 | 20250306 | 144500 | 1297695050 | 3400 | 3410 | 3410 | 3400 | 1694 |
| 280 | 20250306 | 144400 | 1291933985 | 3410 | 3410 | 3410 | 3400 | 800 |
| 281 | 20250306 | 144300 | 1289209855 | 3420 | 3420 | 3420 | 3400 | 2452 |
| 282 | 20250306 | 144200 | 1280861390 | 3400 | 3420 | 3420 | 3400 | 1546 |
| 283 | 20250306 | 144100 | 1275601930 | 3420 | 3420 | 3420 | 3400 | 172 |
| 284 | 20250306 | 144000 | 1275015680 | 3400 | 3405 | 3425 | 3400 | 1676 |
| 285 | 20250306 | 143900 | 1269307000 | 3425 | 3405 | 3425 | 3405 | 121 |
| 286 | 20250306 | 143800 | 1268894975 | 3405 | 3425 | 3425 | 3400 | 422 |
| 287 | 20250306 | 143700 | 1267452620 | 3425 | 3425 | 3425 | 3400 | 1521 |
| 288 | 20250306 | 143600 | 1262277995 | 3425 | 3425 | 3425 | 3400 | 250 |
| 289 | 20250306 | 143500 | 1261424770 | 3425 | 3425 | 3425 | 3400 | 247 |
| 290 | 20250306 | 143400 | 1260581770 | 3400 | 3405 | 3425 | 3400 | 1602 |
| 291 | 20250306 | 143300 | 1255126035 | 3425 | 3405 | 3425 | 3405 | 123 |
| 292 | 20250306 | 143200 | 1254707200 | 3425 | 3410 | 3425 | 3405 | 1496 |
| 293 | 20250306 | 143100 | 1249604895 | 3410 | 3420 | 3420 | 3410 | 325 |
| 294 | 20250306 | 143000 | 1248494585 | 3430 | 3430 | 3430 | 3405 | 177 |
| 295 | 20250306 | 142900 | 1247890475 | 3405 | 3425 | 3425 | 3405 | 2304 |
| 296 | 20250306 | 142800 | 1240020770 | 3420 | 3405 | 3425 | 3405 | 310 |
| 297 | 20250306 | 142700 | 1238961585 | 3425 | 3410 | 3425 | 3405 | 869 |
| 298 | 20250306 | 142600 | 1235999620 | 3410 | 3415 | 3415 | 3410 | 1393 |
| 299 | 20250306 | 142500 | 1231249235 | 3415 | 3425 | 3430 | 3410 | 199 |
| 300 | 20250306 | 142400 | 1230569215 | 3425 | 3415 | 3425 | 3410 | 1970 |
| 301 | 20250306 | 142300 | 1223850195 | 3415 | 3415 | 3415 | 3410 | 264 |
| 302 | 20250306 | 142200 | 1222949235 | 3415 | 3415 | 3430 | 3410 | 561 |
| 303 | 20250306 | 142100 | 1221034000 | 3415 | 3415 | 3430 | 3410 | 1383 |
| 304 | 20250306 | 142000 | 1216309335 | 3415 | 3410 | 3430 | 3410 | 420 |
| 305 | 20250306 | 141900 | 1214874080 | 3430 | 3430 | 3430 | 3410 | 1799 |
| 306 | 20250306 | 141800 | 1208737370 | 3430 | 3425 | 3430 | 3410 | 689 |
| 307 | 20250306 | 141700 | 1206378990 | 3425 | 3425 | 3425 | 3410 | 342 |
| 308 | 20250306 | 141600 | 1205209440 | 3425 | 3425 | 3425 | 3410 | 1709 |
| 309 | 20250306 | 141500 | 1199370645 | 3415 | 3415 | 3415 | 3415 | 120 |
| 310 | 20250306 | 141400 | 1198960845 | 3415 | 3415 | 3415 | 3415 | 238 |
| 311 | 20250306 | 141300 | 1198148075 | 3430 | 3430 | 3430 | 3415 | 1463 |
| 312 | 20250306 | 141200 | 1193151030 | 3415 | 3415 | 3415 | 3415 | 119 |
| 313 | 20250306 | 141100 | 1192744645 | 3430 | 3415 | 3430 | 3415 | 1393 |
| 314 | 20250306 | 141000 | 1187987535 | 3415 | 3415 | 3415 | 3415 | 1819 |
| 315 | 20250306 | 140900 | 1181775650 | 3430 | 3430 | 3430 | 3415 | 215 |
| 316 | 20250306 | 140800 | 1181039985 | 3415 | 3435 | 3435 | 3415 | 1611 |
| 317 | 20250306 | 140700 | 1175536475 | 3435 | 3415 | 3435 | 3415 | 298 |
| 318 | 20250306 | 140600 | 1174515225 | 3415 | 3415 | 3435 | 3415 | 122 |
| 319 | 20250306 | 140500 | 1174098575 | 3420 | 3420 | 3420 | 3420 | 1391 |
| 320 | 20250306 | 140400 | 1169341355 | 3420 | 3430 | 3435 | 3420 | 391 |
| 321 | 20250306 | 140300 | 1168001210 | 3415 | 3420 | 3420 | 3415 | 1392 |
| 322 | 20250306 | 140200 | 1163241165 | 3420 | 3435 | 3435 | 3420 | 158 |
| 323 | 20250306 | 140100 | 1162700235 | 3420 | 3430 | 3435 | 3420 | 256 |
| 324 | 20250306 | 140000 | 1161824415 | 3435 | 3430 | 3435 | 3420 | 1641 |
| 325 | 20250306 | 135900 | 1156208460 | 3435 | 3430 | 3435 | 3420 | 120 |
| 326 | 20250306 | 135800 | 1155798030 | 3435 | 3435 | 3435 | 3420 | 1420 |
| 327 | 20250306 | 135700 | 1150941225 | 3435 | 3430 | 3435 | 3420 | 193 |
| 328 | 20250306 | 135600 | 1150280040 | 3435 | 3435 | 3435 | 3420 | 243 |
| 329 | 20250306 | 135500 | 1149447120 | 3435 | 3435 | 3440 | 3420 | 447 |
| 330 | 20250306 | 135400 | 1147915195 | 3445 | 3445 | 3445 | 3420 | 150 |
| 331 | 20250306 | 135300 | 1147401405 | 3425 | 3440 | 3440 | 3420 | 183 |
| 332 | 20250306 | 135200 | 1146774295 | 3440 | 3425 | 3440 | 3420 | 8023 |
| 333 | 20250306 | 135100 | 1119212585 | 3425 | 3425 | 3430 | 3420 | 171 |
| 334 | 20250306 | 135000 | 1118627245 | 3430 | 3420 | 3430 | 3420 | 1516 |
| 335 | 20250306 | 134900 | 1113435365 | 3415 | 3430 | 3435 | 3415 | 434 |
| 336 | 20250306 | 134800 | 1111953025 | 3430 | 3430 | 3430 | 3415 | 1392 |
| 337 | 20250306 | 134700 | 1107197310 | 3435 | 3430 | 3435 | 3415 | 1658 |
| 338 | 20250306 | 134600 | 1101515970 | 3430 | 3425 | 3430 | 3415 | 235 |
| 339 | 20250306 | 134500 | 1100710790 | 3425 | 3415 | 3430 | 3415 | 1514 |
| 340 | 20250306 | 134400 | 1095537750 | 3415 | 3425 | 3425 | 3415 | 119 |
| 341 | 20250306 | 134300 | 1095131350 | 3430 | 3435 | 3435 | 3415 | 170 |
| 342 | 20250306 | 134200 | 1094549785 | 3415 | 3425 | 3430 | 3415 | 1600 |
| 343 | 20250306 | 134100 | 1089083310 | 3430 | 3415 | 3430 | 3415 | 121 |
| 344 | 20250306 | 134000 | 1088670080 | 3435 | 3415 | 3435 | 3415 | 888 |
| 345 | 20250306 | 133900 | 1085622160 | 3415 | 3425 | 3430 | 3415 | 1412 |
| 346 | 20250306 | 133800 | 1080799410 | 3430 | 3430 | 3430 | 3415 | 171 |
| 347 | 20250306 | 133700 | 1080214635 | 3415 | 3415 | 3425 | 3415 | 2310 |
| 348 | 20250306 | 133600 | 1072316875 | 3415 | 3415 | 3415 | 3415 | 418 |
| 349 | 20250306 | 133500 | 1070889405 | 3415 | 3415 | 3425 | 3415 | 860 |
| 350 | 20250306 | 133400 | 1067948775 | 3415 | 3425 | 3430 | 3415 | 468 |
| 351 | 20250306 | 133300 | 1066345880 | 3425 | 3425 | 3425 | 3415 | 197 |
| 352 | 20250306 | 133200 | 1065672425 | 3425 | 3420 | 3425 | 3415 | 1730 |
| 353 | 20250306 | 133100 | 1059756490 | 3420 | 3420 | 3420 | 3420 | 221 |
| 354 | 20250306 | 133000 | 1059000670 | 3420 | 3425 | 3425 | 3420 | 180 |
| 355 | 20250306 | 132900 | 1058384805 | 3420 | 3425 | 3425 | 3415 | 1585 |
| 356 | 20250306 | 132800 | 1052970990 | 3425 | 3430 | 3430 | 3425 | 1669 |
| 357 | 20250306 | 132700 | 1047254645 | 3415 | 3415 | 3415 | 3415 | 1119 |
| 358 | 20250306 | 132600 | 1043433260 | 3435 | 3435 | 3435 | 3415 | 1449 |
| 359 | 20250306 | 132500 | 1038483465 | 3435 | 3420 | 3435 | 3415 | 8615 |
| 360 | 20250306 | 132400 | 1009015075 | 3420 | 3420 | 3440 | 3420 | 1392 |
| 361 | 20250306 | 132300 | 1004254415 | 3415 | 3415 | 3415 | 3415 | 219 |
| 362 | 20250306 | 132200 | 1003506530 | 3415 | 3425 | 3440 | 3415 | 1002 |
| 363 | 20250306 | 132100 | 1000079185 | 3440 | 3440 | 3440 | 3420 | 1483 |
| 364 | 20250306 | 132000 | 995005485 | 3440 | 3440 | 3440 | 3420 | 186 |
| 365 | 20250306 | 131900 | 994368045 | 3440 | 3440 | 3440 | 3420 | 199 |
| 366 | 20250306 | 131800 | 993685695 | 3440 | 3420 | 3440 | 3420 | 1451 |
| 367 | 20250306 | 131700 | 988722095 | 3420 | 3435 | 3440 | 3420 | 233 |
| 368 | 20250306 | 131600 | 987922960 | 3420 | 3415 | 3435 | 3415 | 1713 |
| 369 | 20250306 | 131500 | 982062290 | 3415 | 3435 | 3435 | 3415 | 1313 |
| 370 | 20250306 | 131400 | 977577095 | 3435 | 3425 | 3435 | 3415 | 212 |
| 371 | 20250306 | 131300 | 976850980 | 3420 | 3440 | 3440 | 3415 | 1597 |
| 372 | 20250306 | 131200 | 971385325 | 3440 | 3420 | 3440 | 3420 | 119 |
| 373 | 20250306 | 131100 | 970978325 | 3420 | 3420 | 3440 | 3420 | 2279 |
| 374 | 20250306 | 131000 | 963184105 | 3440 | 3440 | 3440 | 3420 | 212 |
| 375 | 20250306 | 130900 | 962457085 | 3440 | 3435 | 3440 | 3420 | 376 |
| 376 | 20250306 | 130800 | 961166875 | 3440 | 3440 | 3440 | 3420 | 1424 |
| 377 | 20250306 | 130700 | 956289770 | 3440 | 3420 | 3440 | 3420 | 249 |
| 378 | 20250306 | 130600 | 955435570 | 3420 | 3440 | 3440 | 3420 | 125 |
| 379 | 20250306 | 130500 | 955007940 | 3440 | 3440 | 3440 | 3420 | 1465 |
| 380 | 20250306 | 130400 | 949996160 | 3440 | 3420 | 3440 | 3415 | 275 |
| 381 | 20250306 | 130300 | 949053475 | 3420 | 3430 | 3435 | 3420 | 1631 |
| 382 | 20250306 | 130200 | 943473295 | 3425 | 3430 | 3430 | 3425 | 218 |
| 383 | 20250306 | 130100 | 942726545 | 3425 | 3440 | 3440 | 3425 | 137 |
| 384 | 20250306 | 130000 | 942257080 | 3440 | 3430 | 3440 | 3420 | 1568 |
| 385 | 20250306 | 125900 | 936891555 | 3430 | 3430 | 3430 | 3420 | 268 |
| 386 | 20250306 | 125800 | 935973505 | 3420 | 3420 | 3427 | 3420 | 188 |
| 387 | 20250306 | 125700 | 935330475 | 3435 | 3435 | 3435 | 3415 | 1519 |
| 388 | 20250306 | 125600 | 930140330 | 3435 | 3435 | 3435 | 3415 | 328 |
| 389 | 20250306 | 125500 | 929018290 | 3435 | 3415 | 3435 | 3415 | 2270 |
| 390 | 20250306 | 125400 | 921262740 | 3415 | 3420 | 3420 | 3415 | 1667 |
| 391 | 20250306 | 125300 | 915566855 | 3420 | 3430 | 3435 | 3420 | 277 |
| 392 | 20250306 | 125200 | 914617605 | 3430 | 3430 | 3430 | 3420 | 1647 |
| 393 | 20250306 | 125100 | 908982342 | 3425 | 3427 | 3430 | 3425 | 125 |
| 394 | 20250306 | 125000 | 908554185 | 3427 | 3420 | 3427 | 3420 | 1512 |
| 395 | 20250306 | 124900 | 903383131 | 3427 | 3427 | 3427 | 3427 | 91 |
| 396 | 20250306 | 124800 | 903071274 | 3420 | 3420 | 3420 | 3420 | 500 |
| 397 | 20250306 | 124700 | 901361274 | 3440 | 3440 | 3440 | 3420 | 2008 |
| 398 | 20250306 | 124600 | 894487974 | 3440 | 3440 | 3440 | 3440 | 207 |
| 399 | 20250306 | 124500 | 893775894 | 3440 | 3440 | 3440 | 3420 | 346 |
| 400 | 20250306 | 124400 | 892591494 | 3440 | 3435 | 3440 | 3425 | 1429 |
| 401 | 20250306 | 124300 | 887695284 | 3435 | 3435 | 3435 | 3435 | 78 |
| 402 | 20250306 | 124200 | 887427354 | 3420 | 3430 | 3430 | 3420 | 1665 |
| 403 | 20250306 | 124100 | 881732054 | 3430 | 3430 | 3430 | 3430 | 127 |
| 404 | 20250306 | 124000 | 881296444 | 3420 | 3420 | 3420 | 3420 | 296 |
| 405 | 20250306 | 123900 | 880284124 | 3440 | 3440 | 3440 | 3420 | 1708 |
| 406 | 20250306 | 123800 | 874434044 | 3430 | 3440 | 3440 | 3430 | 2526 |
| 407 | 20250306 | 123700 | 865747524 | 3440 | 3425 | 3440 | 3425 | 1274 |
| 408 | 20250306 | 123600 | 861384059 | 3440 | 3425 | 3440 | 3425 | 813 |
| 409 | 20250306 | 123500 | 858599219 | 3425 | 3440 | 3440 | 3425 | 1179 |
| 410 | 20250306 | 123400 | 854558459 | 3425 | 3440 | 3440 | 3425 | 1575 |
| 411 | 20250306 | 123300 | 849163934 | 3440 | 3440 | 3440 | 3440 | 116 |
| 412 | 20250306 | 123200 | 848764894 | 3440 | 3430 | 3440 | 3430 | 1419 |
| 413 | 20250306 | 123100 | 843897634 | 3430 | 3430 | 3435 | 3430 | 458 |
| 414 | 20250306 | 123000 | 842326124 | 3435 | 3435 | 3435 | 3435 | 171 |
| 415 | 20250306 | 122900 | 841738739 | 3435 | 3445 | 3445 | 3430 | 1297 |
| 416 | 20250306 | 122800 | 837289834 | 3445 | 3445 | 3445 | 3445 | 115 |
| 417 | 20250306 | 122700 | 836893659 | 3430 | 3435 | 3445 | 3430 | 414 |
| 418 | 20250306 | 122600 | 835471819 | 3435 | 3445 | 3445 | 3435 | 2636 |
| 419 | 20250306 | 122500 | 826410019 | 3435 | 3435 | 3445 | 3435 | 465 |
| 420 | 20250306 | 122400 | 824812634 | 3435 | 3435 | 3435 | 3430 | 137 |
| 421 | 20250306 | 122300 | 824342139 | 3435 | 3445 | 3450 | 3435 | 1332 |
| 422 | 20250306 | 122200 | 819766494 | 3440 | 3435 | 3440 | 3430 | 2367 |
| 423 | 20250306 | 122100 | 811635389 | 3435 | 3435 | 3435 | 3430 | 517 |
| 424 | 20250306 | 122000 | 809861134 | 3445 | 3430 | 3445 | 3430 | 871 |
| 425 | 20250306 | 121900 | 806870704 | 3435 | 3445 | 3445 | 3435 | 399 |
| 426 | 20250306 | 121800 | 805500109 | 3445 | 3445 | 3445 | 3430 | 1421 |
| 427 | 20250306 | 121700 | 800623844 | 3445 | 3440 | 3445 | 3440 | 511 |
| 428 | 20250306 | 121600 | 798865174 | 3420 | 3420 | 3420 | 3420 | 2669 |
| 429 | 20250306 | 121500 | 789737194 | 3420 | 3420 | 3420 | 3420 | 0 |
| 430 | 20250306 | 121400 | 789737194 | 3420 | 3435 | 3435 | 3420 | 384 |
| 431 | 20250306 | 121300 | 788422534 | 3435 | 3435 | 3435 | 3420 | 1521 |
| 432 | 20250306 | 121200 | 783216994 | 3420 | 3420 | 3420 | 3420 | 292 |
| 433 | 20250306 | 121100 | 782218354 | 3440 | 3440 | 3440 | 3440 | 683 |
| 434 | 20250306 | 121000 | 779868834 | 3420 | 3435 | 3435 | 3420 | 2159 |
| 435 | 20250306 | 120900 | 772475289 | 3435 | 3435 | 3435 | 3435 | 143 |
| 436 | 20250306 | 120800 | 771984084 | 3420 | 3420 | 3420 | 3420 | 5452 |
| 437 | 20250306 | 120700 | 753338244 | 3420 | 3420 | 3420 | 3420 | 0 |
| 438 | 20250306 | 120600 | 753338244 | 3420 | 3420 | 3420 | 3420 | 292 |
| 439 | 20250306 | 120500 | 752339604 | 3420 | 3435 | 3435 | 3420 | 1405 |
| 440 | 20250306 | 120400 | 747533739 | 3420 | 3420 | 3420 | 3420 | 726 |
| 441 | 20250306 | 120300 | 745050819 | 3435 | 3425 | 3435 | 3425 | 2936 |
| 442 | 20250306 | 120200 | 734991969 | 3435 | 3430 | 3435 | 3425 | 646 |
| 443 | 20250306 | 120100 | 732777344 | 3435 | 3425 | 3435 | 3425 | 1667 |
| 444 | 20250306 | 120000 | 727066904 | 3425 | 3430 | 3430 | 3425 | 365 |
| 445 | 20250306 | 115900 | 725816229 | 3430 | 3430 | 3430 | 3430 | 57 |
| 446 | 20250306 | 115800 | 725620719 | 3435 | 3435 | 3435 | 3435 | 139 |
| 447 | 20250306 | 115700 | 725143254 | 3425 | 3435 | 3435 | 3425 | 3517 |
| 448 | 20250306 | 115600 | 713096299 | 3435 | 3430 | 3435 | 3430 | 1251 |
| 449 | 20250306 | 115500 | 708805364 | 3425 | 3430 | 3430 | 3425 | 953 |
| 450 | 20250306 | 115400 | 705541064 | 3435 | 3435 | 3435 | 3435 | 68 |
| 451 | 20250306 | 115300 | 705307484 | 3430 | 3425 | 3430 | 3425 | 739 |
| 452 | 20250306 | 115200 | 702774174 | 3430 | 3435 | 3435 | 3430 | 3927 |
| 453 | 20250306 | 115100 | 689303749 | 3435 | 3435 | 3435 | 3435 | 57 |
| 454 | 20250306 | 115000 | 689107954 | 3435 | 3440 | 3440 | 3435 | 331 |
| 455 | 20250306 | 114900 | 687970364 | 3430 | 3440 | 3440 | 3430 | 2462 |
| 456 | 20250306 | 114800 | 679507879 | 3445 | 3450 | 3450 | 3445 | 189 |
| 457 | 20250306 | 114700 | 678855949 | 3445 | 3445 | 3445 | 3440 | 1449 |
| 458 | 20250306 | 114600 | 673870509 | 3445 | 3450 | 3450 | 3445 | 50 |
| 459 | 20250306 | 114500 | 673698154 | 3440 | 3440 | 3440 | 3440 | 0 |
| 460 | 20250306 | 114400 | 673698154 | 3440 | 3450 | 3450 | 3440 | 1586 |
| 461 | 20250306 | 114300 | 668239184 | 3450 | 3450 | 3450 | 3450 | 6 |
| 462 | 20250306 | 114200 | 668218484 | 3440 | 3450 | 3450 | 3440 | 2002 |
| 463 | 20250306 | 114100 | 661321949 | 3445 | 3450 | 3450 | 3445 | 524 |
| 464 | 20250306 | 114000 | 659514204 | 3445 | 3445 | 3445 | 3445 | 303 |
| 465 | 20250306 | 113900 | 658470369 | 3450 | 3450 | 3450 | 3445 | 584 |
| 466 | 20250306 | 113800 | 656455609 | 3450 | 3450 | 3450 | 3450 | 574 |
| 467 | 20250306 | 113700 | 654475309 | 3450 | 3455 | 3455 | 3450 | 2677 |
| 468 | 20250306 | 113600 | 645229969 | 3455 | 3455 | 3455 | 3455 | 1307 |
| 469 | 20250306 | 113500 | 640714284 | 3455 | 3460 | 3460 | 3455 | 856 |
| 470 | 20250306 | 113400 | 637756544 | 3455 | 3455 | 3455 | 3455 | 2230 |
| 471 | 20250306 | 113300 | 630051894 | 3455 | 3460 | 3460 | 3455 | 6942 |
| 472 | 20250306 | 113200 | 606051854 | 3465 | 3465 | 3465 | 3465 | 100 |
| 473 | 20250306 | 113100 | 605705354 | 3465 | 3470 | 3470 | 3465 | 841 |
| 474 | 20250306 | 113000 | 602790934 | 3465 | 3465 | 3465 | 3465 | 0 |
| 475 | 20250306 | 112900 | 602790934 | 3465 | 3467 | 3467 | 3465 | 292 |
| 476 | 20250306 | 112800 | 601778970 | 3470 | 3470 | 3470 | 3470 | 92 |
| 477 | 20250306 | 112700 | 601459730 | 3470 | 3470 | 3470 | 3470 | 116 |
| 478 | 20250306 | 112600 | 601057210 | 3470 | 3470 | 3470 | 3470 | 51 |
| 479 | 20250306 | 112500 | 600880240 | 3470 | 3470 | 3470 | 3470 | 91 |
| 480 | 20250306 | 112400 | 600564470 | 3470 | 3470 | 3470 | 3470 | 102 |
| 481 | 20250306 | 112300 | 600210530 | 3470 | 3470 | 3470 | 3470 | 321 |
| 482 | 20250306 | 112200 | 599096660 | 3470 | 3465 | 3470 | 3460 | 779 |
| 483 | 20250306 | 112100 | 596398040 | 3460 | 3460 | 3460 | 3460 | 0 |
| 484 | 20250306 | 112000 | 596398040 | 3460 | 3465 | 3465 | 3460 | 18 |
| 485 | 20250306 | 111900 | 596335755 | 3460 | 3465 | 3465 | 3460 | 55 |
| 486 | 20250306 | 111800 | 596145450 | 3460 | 3470 | 3470 | 3460 | 843 |
| 487 | 20250306 | 111700 | 593227995 | 3465 | 3465 | 3465 | 3465 | 59 |
| 488 | 20250306 | 111600 | 593023560 | 3465 | 3465 | 3465 | 3465 | 313 |
| 489 | 20250306 | 111500 | 591939015 | 3465 | 3465 | 3465 | 3465 | 1 |
| 490 | 20250306 | 111400 | 591935550 | 3470 | 3475 | 3475 | 3465 | 146 |
| 491 | 20250306 | 111300 | 591428690 | 3475 | 3475 | 3475 | 3475 | 0 |
| 492 | 20250306 | 111200 | 591428690 | 3475 | 3475 | 3475 | 3475 | 92 |
| 493 | 20250306 | 111100 | 591108990 | 3465 | 3475 | 3475 | 3465 | 683 |
| 494 | 20250306 | 111000 | 588738485 | 3465 | 3465 | 3465 | 3465 | 0 |
| 495 | 20250306 | 110900 | 588738485 | 3465 | 3475 | 3475 | 3465 | 440 |
| 496 | 20250306 | 110800 | 587212415 | 3460 | 3460 | 3460 | 3460 | 0 |
| 497 | 20250306 | 110700 | 587212415 | 3460 | 3475 | 3475 | 3460 | 892 |
| 498 | 20250306 | 110600 | 584117095 | 3475 | 3475 | 3475 | 3475 | 431 |
| 499 | 20250306 | 110500 | 582619370 | 3475 | 3460 | 3475 | 3455 | 1277 |
| 500 | 20250306 | 110400 | 578199750 | 3455 | 3470 | 3470 | 3455 | 894 |
| 501 | 20250306 | 110300 | 575108710 | 3460 | 3470 | 3470 | 3460 | 407 |
| 502 | 20250306 | 110200 | 573699350 | 3470 | 3470 | 3470 | 3470 | 0 |
| 503 | 20250306 | 110100 | 573699350 | 3470 | 3460 | 3470 | 3460 | 321 |
| 504 | 20250306 | 110000 | 572588400 | 3475 | 3475 | 3475 | 3475 | 28 |
| 505 | 20250306 | 105900 | 572491100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 506 | 20250306 | 105800 | 572491100 | 3460 | 3475 | 3475 | 3460 | 474 |
| 507 | 20250306 | 105700 | 570848330 | 3475 | 3475 | 3475 | 3475 | 15 |
| 508 | 20250306 | 105600 | 570796205 | 3475 | 3465 | 3475 | 3465 | 435 |
| 509 | 20250306 | 105500 | 569287500 | 3465 | 3465 | 3465 | 3465 | 0 |
| 510 | 20250306 | 105400 | 569287500 | 3465 | 3465 | 3465 | 3465 | 291 |
| 511 | 20250306 | 105300 | 568279185 | 3460 | 3460 | 3460 | 3460 | 800 |
| 512 | 20250306 | 105200 | 565511185 | 3475 | 3470 | 3475 | 3465 | 383 |
| 513 | 20250306 | 105100 | 564183375 | 3465 | 3465 | 3465 | 3465 | 122 |
| 514 | 20250306 | 105000 | 563760645 | 3460 | 3470 | 3475 | 3460 | 1569 |
| 515 | 20250306 | 104900 | 558322065 | 3470 | 3470 | 3470 | 3470 | 529 |
| 516 | 20250306 | 104800 | 556486435 | 3470 | 3475 | 3475 | 3470 | 112 |
| 517 | 20250306 | 104700 | 556097255 | 3475 | 3470 | 3475 | 3470 | 116 |
| 518 | 20250306 | 104600 | 555694185 | 3475 | 3470 | 3475 | 3470 | 4 |
| 519 | 20250306 | 104500 | 555680290 | 3470 | 3470 | 3470 | 3470 | 295 |
| 520 | 20250306 | 104400 | 554656640 | 3470 | 3470 | 3475 | 3470 | 166 |
| 521 | 20250306 | 104300 | 554079815 | 3470 | 3475 | 3475 | 3470 | 27 |
| 522 | 20250306 | 104200 | 553985995 | 3470 | 3470 | 3470 | 3470 | 3 |
| 523 | 20250306 | 104100 | 553975585 | 3470 | 3475 | 3475 | 3470 | 295 |
| 524 | 20250306 | 104000 | 552950465 | 3475 | 3480 | 3490 | 3475 | 394 |
| 525 | 20250306 | 103900 | 551581105 | 3480 | 3485 | 3485 | 3475 | 683 |
| 526 | 20250306 | 103800 | 549202430 | 3485 | 3485 | 3485 | 3485 | 102 |
| 527 | 20250306 | 103700 | 548846960 | 3495 | 3490 | 3495 | 3480 | 2783 |
| 528 | 20250306 | 103600 | 539136465 | 3490 | 3485 | 3490 | 3480 | 272 |
| 529 | 20250306 | 103500 | 538188080 | 3490 | 3480 | 3490 | 3480 | 364 |
| 530 | 20250306 | 103400 | 536920640 | 3490 | 3485 | 3490 | 3485 | 463 |
| 531 | 20250306 | 103300 | 535306845 | 3485 | 3490 | 3490 | 3485 | 97 |
| 532 | 20250306 | 103200 | 534968340 | 3475 | 3475 | 3475 | 3475 | 291 |
| 533 | 20250306 | 103100 | 533957115 | 3490 | 3470 | 3490 | 3470 | 5997 |
| 534 | 20250306 | 103000 | 513079920 | 3475 | 3465 | 3475 | 3455 | 1151 |
| 535 | 20250306 | 102900 | 509092670 | 3465 | 3440 | 3465 | 3440 | 6031 |
| 536 | 20250306 | 102800 | 488226005 | 3460 | 3440 | 3460 | 3435 | 11572 |
| 537 | 20250306 | 102700 | 448272780 | 3455 | 3450 | 3455 | 3445 | 57 |
| 538 | 20250306 | 102600 | 448076125 | 3435 | 3445 | 3450 | 3435 | 592 |
| 539 | 20250306 | 102500 | 446038610 | 3455 | 3450 | 3455 | 3450 | 138 |
| 540 | 20250306 | 102400 | 445562355 | 3450 | 3450 | 3450 | 3440 | 354 |
| 541 | 20250306 | 102300 | 444344365 | 3450 | 3450 | 3450 | 3450 | 179 |
| 542 | 20250306 | 102200 | 443726815 | 3450 | 3440 | 3450 | 3440 | 483 |
| 543 | 20250306 | 102100 | 442064765 | 3450 | 3440 | 3450 | 3440 | 228 |
| 544 | 20250306 | 102000 | 441280035 | 3440 | 3445 | 3445 | 3440 | 95 |
| 545 | 20250306 | 101900 | 440953230 | 3425 | 3450 | 3450 | 3425 | 9347 |
| 546 | 20250306 | 101800 | 408840900 | 3450 | 3450 | 3450 | 3450 | 56 |
| 547 | 20250306 | 101700 | 408647700 | 3445 | 3445 | 3445 | 3445 | 292 |
| 548 | 20250306 | 101600 | 407641760 | 3450 | 3450 | 3450 | 3450 | 2 |
| 549 | 20250306 | 101500 | 407634860 | 3445 | 3450 | 3450 | 3445 | 56 |
| 550 | 20250306 | 101400 | 407441915 | 3455 | 3455 | 3455 | 3455 | 81 |
| 551 | 20250306 | 101300 | 407162060 | 3455 | 3450 | 3455 | 3445 | 369 |
| 552 | 20250306 | 101200 | 405890445 | 3450 | 3450 | 3450 | 3450 | 163 |
| 553 | 20250306 | 101100 | 405328095 | 3450 | 3450 | 3450 | 3445 | 426 |
| 554 | 20250306 | 101000 | 403859850 | 3450 | 3445 | 3450 | 3445 | 1353 |
| 555 | 20250306 | 100900 | 399198520 | 3440 | 3440 | 3440 | 3435 | 4219 |
| 556 | 20250306 | 100800 | 384704505 | 3440 | 3435 | 3440 | 3435 | 2520 |
| 557 | 20250306 | 100700 | 376047255 | 3435 | 3430 | 3435 | 3430 | 53 |
| 558 | 20250306 | 100600 | 375865345 | 3420 | 3430 | 3435 | 3420 | 1109 |
| 559 | 20250306 | 100500 | 372061395 | 3435 | 3435 | 3435 | 3435 | 82 |
| 560 | 20250306 | 100400 | 371779725 | 3435 | 3430 | 3435 | 3420 | 355 |
| 561 | 20250306 | 100300 | 370564845 | 3430 | 3425 | 3430 | 3425 | 236 |
| 562 | 20250306 | 100200 | 369755370 | 3415 | 3430 | 3430 | 3410 | 5201 |
| 563 | 20250306 | 100100 | 352014520 | 3435 | 3420 | 3435 | 3420 | 53 |
| 564 | 20250306 | 100000 | 351832735 | 3420 | 3435 | 3435 | 3420 | 3129 |
| 565 | 20250306 | 095900 | 341089015 | 3435 | 3430 | 3435 | 3415 | 2137 |
| 566 | 20250306 | 095800 | 333754280 | 3430 | 3420 | 3430 | 3420 | 476 |
| 567 | 20250306 | 095700 | 332124510 | 3435 | 3435 | 3435 | 3435 | 84 |
| 568 | 20250306 | 095600 | 331835970 | 3435 | 3430 | 3435 | 3430 | 348 |
| 569 | 20250306 | 095500 | 330642050 | 3440 | 3440 | 3440 | 3440 | 1114 |
| 570 | 20250306 | 095400 | 326809890 | 3430 | 3430 | 3440 | 3425 | 474 |
| 571 | 20250306 | 095300 | 325184880 | 3430 | 3430 | 3440 | 3430 | 505 |
| 572 | 20250306 | 095200 | 323451260 | 3420 | 3420 | 3420 | 3420 | 0 |
| 573 | 20250306 | 095100 | 323451260 | 3420 | 3420 | 3420 | 3420 | 314 |
| 574 | 20250306 | 095000 | 322377380 | 3420 | 3425 | 3425 | 3420 | 2514 |
| 575 | 20250306 | 094900 | 313777795 | 3430 | 3435 | 3435 | 3430 | 511 |
| 576 | 20250306 | 094800 | 312023965 | 3430 | 3435 | 3435 | 3430 | 141 |
| 577 | 20250306 | 094700 | 311539960 | 3435 | 3435 | 3435 | 3435 | 459 |
| 578 | 20250306 | 094600 | 309963295 | 3450 | 3450 | 3450 | 3450 | 1 |
| 579 | 20250306 | 094500 | 309959845 | 3450 | 3450 | 3450 | 3435 | 1517 |
| 580 | 20250306 | 094400 | 304732060 | 3450 | 3450 | 3450 | 3450 | 84 |
| 581 | 20250306 | 094300 | 304442260 | 3450 | 3440 | 3450 | 3425 | 2276 |
| 582 | 20250306 | 094200 | 296610390 | 3440 | 3445 | 3445 | 3425 | 1044 |
| 583 | 20250306 | 094100 | 293026670 | 3445 | 3435 | 3445 | 3420 | 4007 |
| 584 | 20250306 | 094000 | 279240410 | 3435 | 3435 | 3445 | 3435 | 444 |
| 585 | 20250306 | 093900 | 277714750 | 3445 | 3435 | 3445 | 3435 | 2 |
| 586 | 20250306 | 093800 | 277707870 | 3435 | 3440 | 3445 | 3435 | 469 |
| 587 | 20250306 | 093700 | 276095090 | 3445 | 3425 | 3445 | 3425 | 341 |
| 588 | 20250306 | 093600 | 274920365 | 3425 | 3425 | 3425 | 3425 | 291 |
| 589 | 20250306 | 093500 | 273923690 | 3425 | 3450 | 3450 | 3425 | 82 |
| 590 | 20250306 | 093400 | 273641120 | 3450 | 3425 | 3450 | 3425 | 3 |
| 591 | 20250306 | 093300 | 273630795 | 3435 | 3435 | 3435 | 3420 | 620 |
| 592 | 20250306 | 093200 | 271504390 | 3445 | 3445 | 3450 | 3435 | 1223 |
| 593 | 20250306 | 093100 | 267294715 | 3435 | 3440 | 3440 | 3425 | 4202 |
| 594 | 20250306 | 093000 | 252883235 | 3440 | 3445 | 3455 | 3440 | 3723 |
| 595 | 20250306 | 092900 | 240064130 | 3445 | 3450 | 3450 | 3445 | 4048 |
| 596 | 20250306 | 092800 | 226115300 | 3450 | 3450 | 3450 | 3450 | 105 |
| 597 | 20250306 | 092700 | 225753050 | 3450 | 3455 | 3455 | 3450 | 175 |
| 598 | 20250306 | 092600 | 225149035 | 3455 | 3455 | 3455 | 3455 | 5 |
| 599 | 20250306 | 092500 | 225131760 | 3460 | 3460 | 3460 | 3460 | 3211 |
| 600 | 20250306 | 092400 | 214021700 | 3470 | 3480 | 3480 | 3470 | 1905 |
| 601 | 20250306 | 092300 | 207407250 | 3480 | 3480 | 3480 | 3480 | 94 |
| 602 | 20250306 | 092200 | 207080130 | 3480 | 3475 | 3480 | 3470 | 57 |
| 603 | 20250306 | 092100 | 206882055 | 3475 | 3470 | 3475 | 3465 | 1938 |
| 604 | 20250306 | 092000 | 200156025 | 3470 | 3465 | 3470 | 3465 | 417 |
| 605 | 20250306 | 091900 | 198711115 | 3465 | 3450 | 3465 | 3450 | 1131 |
| 606 | 20250306 | 091800 | 194797425 | 3450 | 3470 | 3470 | 3450 | 2169 |
| 607 | 20250306 | 091700 | 187297325 | 3470 | 3465 | 3470 | 3460 | 2034 |
| 608 | 20250306 | 091600 | 180253365 | 3465 | 3460 | 3465 | 3460 | 148 |
| 609 | 20250306 | 091500 | 179740960 | 3465 | 3465 | 3465 | 3465 | 16 |
| 610 | 20250306 | 091400 | 179685520 | 3465 | 3465 | 3465 | 3435 | 627 |
| 611 | 20250306 | 091300 | 177528915 | 3465 | 3470 | 3470 | 3435 | 6221 |
| 612 | 20250306 | 091200 | 156138965 | 3470 | 3470 | 3470 | 3470 | 55 |
| 613 | 20250306 | 091100 | 155948115 | 3470 | 3460 | 3470 | 3460 | 417 |
| 614 | 20250306 | 091000 | 154503580 | 3460 | 3455 | 3460 | 3425 | 12472 |
| 615 | 20250306 | 090900 | 111610195 | 3465 | 3465 | 3465 | 3460 | 533 |
| 616 | 20250306 | 090800 | 109765410 | 3480 | 3465 | 3480 | 3465 | 12 |
| 617 | 20250306 | 090700 | 109723815 | 3475 | 3475 | 3475 | 3475 | 2031 |
| 618 | 20250306 | 090600 | 102666090 | 3475 | 3450 | 3475 | 3450 | 569 |
| 619 | 20250306 | 090500 | 100694945 | 3455 | 3435 | 3455 | 3435 | 730 |
| 620 | 20250306 | 090400 | 98187375 | 3435 | 3440 | 3450 | 3435 | 1507 |
| 621 | 20250306 | 090300 | 93000655 | 3440 | 3425 | 3455 | 3425 | 250 |
| 622 | 20250306 | 090200 | 92140385 | 3465 | 3460 | 3475 | 3380 | 20700 |
| 623 | 20250306 | 090100 | 21354500 | 3475 | 3475 | 3475 | 3475 | 2724 |
| 624 | 20250306 | 090000 | 11888600 | 3490 | 3475 | 3500 | 3475 | 3416 |