29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 185700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 29939 |
| 3 | 20250306 | 185600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 4 | 20250306 | 185500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 5 | 20250306 | 185400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 6 | 20250306 | 185300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 7 | 20250306 | 185200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 8 | 20250306 | 185100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 9 | 20250306 | 185000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 10 | 20250306 | 184900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 11 | 20250306 | 184800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 12 | 20250306 | 184700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 13 | 20250306 | 184600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 14 | 20250306 | 184500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 15 | 20250306 | 184400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 16 | 20250306 | 184300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 17 | 20250306 | 184200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 18 | 20250306 | 184100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 19 | 20250306 | 184000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 20 | 20250306 | 183900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 21 | 20250306 | 183800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 22 | 20250306 | 183700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 23 | 20250306 | 183600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 24 | 20250306 | 183500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 25 | 20250306 | 183400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 26 | 20250306 | 183300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 27 | 20250306 | 183200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 28 | 20250306 | 183100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 29 | 20250306 | 183000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 30 | 20250306 | 182900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 31 | 20250306 | 182800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 32 | 20250306 | 182700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 29939 |
| 33 | 20250306 | 182600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 34 | 20250306 | 182500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 35 | 20250306 | 182400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 36 | 20250306 | 182300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 37 | 20250306 | 182200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 38 | 20250306 | 182100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 39 | 20250306 | 182000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 40 | 20250306 | 181900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 41 | 20250306 | 181800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 42 | 20250306 | 181700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 43 | 20250306 | 181600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 44 | 20250306 | 181500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 45 | 20250306 | 181400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 46 | 20250306 | 181300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 47 | 20250306 | 181200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 48 | 20250306 | 181100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 49 | 20250306 | 181000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 50 | 20250306 | 180900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 51 | 20250306 | 180800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 52 | 20250306 | 180700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 53 | 20250306 | 180600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 54 | 20250306 | 180500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 55 | 20250306 | 180400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 56 | 20250306 | 180300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 57 | 20250306 | 180200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 58 | 20250306 | 180100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 59 | 20250306 | 180000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 60 | 20250306 | 175900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 61 | 20250306 | 175800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 62 | 20250306 | 175700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 29939 |
| 63 | 20250306 | 175600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 64 | 20250306 | 175500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 65 | 20250306 | 175400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 66 | 20250306 | 175300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 67 | 20250306 | 175200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 68 | 20250306 | 175100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 69 | 20250306 | 175000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 70 | 20250306 | 174900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 71 | 20250306 | 174800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 72 | 20250306 | 174700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 73 | 20250306 | 174600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 74 | 20250306 | 174500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 75 | 20250306 | 174400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 76 | 20250306 | 174300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 77 | 20250306 | 174200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 78 | 20250306 | 174100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 79 | 20250306 | 174000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 80 | 20250306 | 173900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 81 | 20250306 | 173800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 82 | 20250306 | 173700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 83 | 20250306 | 173600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 84 | 20250306 | 173500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 85 | 20250306 | 173400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 86 | 20250306 | 173300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 87 | 20250306 | 173200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 88 | 20250306 | 173100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 89 | 20250306 | 173000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 90 | 20250306 | 172900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 91 | 20250306 | 172800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 92 | 20250306 | 172700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 29939 |
| 93 | 20250306 | 172600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 94 | 20250306 | 172500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 95 | 20250306 | 172400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 96 | 20250306 | 172300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 97 | 20250306 | 172200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 98 | 20250306 | 172100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 99 | 20250306 | 172000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 100 | 20250306 | 171900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 101 | 20250306 | 171800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 102 | 20250306 | 171700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 103 | 20250306 | 171600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 104 | 20250306 | 171500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 105 | 20250306 | 171400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 106 | 20250306 | 171300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 107 | 20250306 | 171200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 108 | 20250306 | 171100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 109 | 20250306 | 171000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 110 | 20250306 | 170900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 111 | 20250306 | 170800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 112 | 20250306 | 170700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 113 | 20250306 | 170600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 114 | 20250306 | 170500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 115 | 20250306 | 170400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 116 | 20250306 | 170300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 117 | 20250306 | 170200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 118 | 20250306 | 170100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 119 | 20250306 | 170000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 120 | 20250306 | 165900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 121 | 20250306 | 165800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 122 | 20250306 | 165700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 29939 |
| 123 | 20250306 | 165600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 124 | 20250306 | 165500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 125 | 20250306 | 165400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 126 | 20250306 | 165300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 127 | 20250306 | 165200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 128 | 20250306 | 165100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 129 | 20250306 | 165000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 130 | 20250306 | 164900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 131 | 20250306 | 164800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 132 | 20250306 | 164700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 133 | 20250306 | 164600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 134 | 20250306 | 164500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 135 | 20250306 | 164400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 136 | 20250306 | 164300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 137 | 20250306 | 164200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 138 | 20250306 | 164100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 139 | 20250306 | 164000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 140 | 20250306 | 163900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 141 | 20250306 | 163800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 142 | 20250306 | 163700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 143 | 20250306 | 163600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 144 | 20250306 | 163500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 145 | 20250306 | 163400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 146 | 20250306 | 163300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 147 | 20250306 | 163200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 148 | 20250306 | 163100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 149 | 20250306 | 163000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 150 | 20250306 | 162900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 151 | 20250306 | 162800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 152 | 20250306 | 162700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 29939 |
| 153 | 20250306 | 162600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 154 | 20250306 | 162500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 155 | 20250306 | 162400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 156 | 20250306 | 162300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 157 | 20250306 | 162200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 158 | 20250306 | 162100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 159 | 20250306 | 162000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 160 | 20250306 | 161900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 161 | 20250306 | 161800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 162 | 20250306 | 161700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 163 | 20250306 | 161600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 164 | 20250306 | 161500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 165 | 20250306 | 161400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 166 | 20250306 | 161300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 167 | 20250306 | 161200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 168 | 20250306 | 161100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 169 | 20250306 | 161000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 170 | 20250306 | 160900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 171 | 20250306 | 160800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 172 | 20250306 | 160700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 173 | 20250306 | 160600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 174 | 20250306 | 160500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 175 | 20250306 | 160400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 176 | 20250306 | 160300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 177 | 20250306 | 160200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 178 | 20250306 | 160100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 179 | 20250306 | 160000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 180 | 20250306 | 155900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 181 | 20250306 | 155800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 182 | 20250306 | 155700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 29939 |
| 183 | 20250306 | 155600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 184 | 20250306 | 155500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 185 | 20250306 | 155400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 186 | 20250306 | 155300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 187 | 20250306 | 155200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 188 | 20250306 | 155100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 189 | 20250306 | 155000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 190 | 20250306 | 154900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 191 | 20250306 | 154800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 192 | 20250306 | 154700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 193 | 20250306 | 154600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 194 | 20250306 | 154500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 195 | 20250306 | 154400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 196 | 20250306 | 154300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 197 | 20250306 | 154200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 198 | 20250306 | 154100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 199 | 20250306 | 154000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 200 | 20250306 | 153900 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 201 | 20250306 | 153800 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 202 | 20250306 | 153700 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 203 | 20250306 | 153600 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 204 | 20250306 | 153500 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 205 | 20250306 | 153400 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 206 | 20250306 | 153300 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 207 | 20250306 | 153200 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 208 | 20250306 | 153100 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 0 |
| 209 | 20250306 | 153000 | 1858660875 | 2225 | 2225 | 2225 | 2225 | 29939 |
| 210 | 20250306 | 152900 | 1792046600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 211 | 20250306 | 152800 | 1792046600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 212 | 20250306 | 152700 | 1792046600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 213 | 20250306 | 152600 | 1792046600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 214 | 20250306 | 152500 | 1792046600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 215 | 20250306 | 152400 | 1792046600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 216 | 20250306 | 152300 | 1792046600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 217 | 20250306 | 152200 | 1792046600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 218 | 20250306 | 152100 | 1792046600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 219 | 20250306 | 152000 | 1792046600 | 2205 | 2205 | 2205 | 2205 | 0 |
| 220 | 20250306 | 151900 | 1792046600 | 2205 | 2210 | 2215 | 2205 | 13693 |
| 221 | 20250306 | 151800 | 1761789550 | 2210 | 2205 | 2210 | 2205 | 6173 |
| 222 | 20250306 | 151700 | 1748164500 | 2210 | 2200 | 2210 | 2200 | 7761 |
| 223 | 20250306 | 151600 | 1731047635 | 2210 | 2205 | 2210 | 2195 | 7693 |
| 224 | 20250306 | 151500 | 1714074165 | 2205 | 2190 | 2205 | 2185 | 9070 |
| 225 | 20250306 | 151400 | 1694123085 | 2180 | 2195 | 2195 | 2180 | 3863 |
| 226 | 20250306 | 151300 | 1685687685 | 2200 | 2195 | 2205 | 2180 | 13235 |
| 227 | 20250306 | 151200 | 1656650285 | 2190 | 2185 | 2190 | 2185 | 410 |
| 228 | 20250306 | 151100 | 1655752395 | 2185 | 2195 | 2195 | 2180 | 10404 |
| 229 | 20250306 | 151000 | 1633013415 | 2195 | 2195 | 2195 | 2180 | 359 |
| 230 | 20250306 | 150900 | 1632227480 | 2175 | 2205 | 2205 | 2175 | 26107 |
| 231 | 20250306 | 150800 | 1575115575 | 2210 | 2210 | 2210 | 2200 | 1206 |
| 232 | 20250306 | 150700 | 1572452585 | 2215 | 2215 | 2215 | 2210 | 2465 |
| 233 | 20250306 | 150600 | 1566997610 | 2215 | 2220 | 2225 | 2210 | 7241 |
| 234 | 20250306 | 150500 | 1550948645 | 2210 | 2210 | 2225 | 2210 | 2415 |
| 235 | 20250306 | 150400 | 1545596855 | 2215 | 2210 | 2230 | 2210 | 7682 |
| 236 | 20250306 | 150300 | 1528540215 | 2210 | 2200 | 2220 | 2200 | 9219 |
| 237 | 20250306 | 150200 | 1508179010 | 2200 | 2200 | 2200 | 2195 | 3326 |
| 238 | 20250306 | 150100 | 1500863270 | 2200 | 2195 | 2200 | 2195 | 864 |
| 239 | 20250306 | 150000 | 1498966565 | 2195 | 2190 | 2195 | 2190 | 318 |
| 240 | 20250306 | 145900 | 1498269920 | 2190 | 2190 | 2195 | 2185 | 2308 |
| 241 | 20250306 | 145800 | 1493222380 | 2195 | 2200 | 2200 | 2190 | 1403 |
| 242 | 20250306 | 145700 | 1490149350 | 2195 | 2205 | 2205 | 2195 | 4190 |
| 243 | 20250306 | 145600 | 1480941135 | 2205 | 2210 | 2215 | 2205 | 5315 |
| 244 | 20250306 | 145500 | 1469202505 | 2210 | 2205 | 2210 | 2200 | 2919 |
| 245 | 20250306 | 145400 | 1462766840 | 2200 | 2195 | 2205 | 2195 | 4857 |
| 246 | 20250306 | 145300 | 1452087900 | 2200 | 2185 | 2200 | 2185 | 8296 |
| 247 | 20250306 | 145200 | 1433888235 | 2190 | 2185 | 2190 | 2185 | 442 |
| 248 | 20250306 | 145100 | 1432920295 | 2190 | 2180 | 2190 | 2180 | 3895 |
| 249 | 20250306 | 145000 | 1424419100 | 2180 | 2185 | 2185 | 2180 | 542 |
| 250 | 20250306 | 144900 | 1423237525 | 2180 | 2185 | 2190 | 2180 | 9129 |
| 251 | 20250306 | 144800 | 1403325560 | 2185 | 2190 | 2190 | 2185 | 993 |
| 252 | 20250306 | 144700 | 1401150925 | 2185 | 2190 | 2190 | 2185 | 441 |
| 253 | 20250306 | 144600 | 1400187295 | 2180 | 2195 | 2195 | 2180 | 4655 |
| 254 | 20250306 | 144500 | 1390015760 | 2190 | 2190 | 2195 | 2190 | 489 |
| 255 | 20250306 | 144400 | 1388944650 | 2190 | 2185 | 2190 | 2180 | 502 |
| 256 | 20250306 | 144300 | 1387846520 | 2190 | 2190 | 2195 | 2180 | 2644 |
| 257 | 20250306 | 144200 | 1382063490 | 2190 | 2190 | 2195 | 2190 | 316 |
| 258 | 20250306 | 144100 | 1381371370 | 2190 | 2200 | 2205 | 2190 | 5951 |
| 259 | 20250306 | 144000 | 1368321690 | 2195 | 2190 | 2200 | 2185 | 3311 |
| 260 | 20250306 | 143900 | 1361057460 | 2185 | 2185 | 2195 | 2180 | 2595 |
| 261 | 20250306 | 143800 | 1355381990 | 2190 | 2185 | 2190 | 2185 | 1644 |
| 262 | 20250306 | 143700 | 1351789785 | 2190 | 2180 | 2190 | 2180 | 793 |
| 263 | 20250306 | 143600 | 1350057920 | 2180 | 2180 | 2185 | 2180 | 137 |
| 264 | 20250306 | 143500 | 1349759200 | 2185 | 2180 | 2185 | 2180 | 762 |
| 265 | 20250306 | 143400 | 1348097520 | 2180 | 2175 | 2180 | 2175 | 356 |
| 266 | 20250306 | 143300 | 1347323170 | 2175 | 2170 | 2175 | 2165 | 6767 |
| 267 | 20250306 | 143200 | 1332612190 | 2170 | 2170 | 2170 | 2170 | 800 |
| 268 | 20250306 | 143100 | 1330876190 | 2170 | 2165 | 2170 | 2165 | 110 |
| 269 | 20250306 | 143000 | 1330637990 | 2165 | 2170 | 2170 | 2165 | 1009 |
| 270 | 20250306 | 142900 | 1328448495 | 2170 | 2170 | 2170 | 2170 | 92 |
| 271 | 20250306 | 142800 | 1328248855 | 2165 | 2165 | 2165 | 2165 | 1 |
| 272 | 20250306 | 142700 | 1328246690 | 2165 | 2170 | 2170 | 2165 | 199 |
| 273 | 20250306 | 142600 | 1327814895 | 2165 | 2165 | 2165 | 2165 | 0 |
| 274 | 20250306 | 142500 | 1327814895 | 2165 | 2165 | 2165 | 2165 | 11 |
| 275 | 20250306 | 142400 | 1327791080 | 2165 | 2165 | 2165 | 2165 | 1518 |
| 276 | 20250306 | 142300 | 1324504610 | 2160 | 2160 | 2160 | 2160 | 1000 |
| 277 | 20250306 | 142200 | 1322344610 | 2160 | 2165 | 2165 | 2160 | 2921 |
| 278 | 20250306 | 142100 | 1316026720 | 2165 | 2165 | 2165 | 2165 | 7 |
| 279 | 20250306 | 142000 | 1316011565 | 2170 | 2165 | 2170 | 2165 | 11 |
| 280 | 20250306 | 141900 | 1315987700 | 2165 | 2170 | 2170 | 2165 | 27 |
| 281 | 20250306 | 141800 | 1315929120 | 2170 | 2170 | 2170 | 2165 | 14 |
| 282 | 20250306 | 141700 | 1315898775 | 2170 | 2165 | 2170 | 2165 | 1848 |
| 283 | 20250306 | 141600 | 1311897625 | 2165 | 2165 | 2165 | 2165 | 0 |
| 284 | 20250306 | 141500 | 1311897625 | 2165 | 2165 | 2165 | 2165 | 377 |
| 285 | 20250306 | 141400 | 1311081420 | 2160 | 2160 | 2160 | 2160 | 2221 |
| 286 | 20250306 | 141300 | 1306284060 | 2165 | 2170 | 2170 | 2165 | 165 |
| 287 | 20250306 | 141200 | 1305926810 | 2170 | 2165 | 2170 | 2165 | 109 |
| 288 | 20250306 | 141100 | 1305690815 | 2170 | 2165 | 2170 | 2165 | 600 |
| 289 | 20250306 | 141000 | 1304391315 | 2165 | 2165 | 2165 | 2165 | 1 |
| 290 | 20250306 | 140900 | 1304389150 | 2165 | 2165 | 2170 | 2165 | 1069 |
| 291 | 20250306 | 140800 | 1302074760 | 2165 | 2165 | 2165 | 2165 | 3028 |
| 292 | 20250306 | 140700 | 1295519140 | 2165 | 2165 | 2165 | 2165 | 5 |
| 293 | 20250306 | 140600 | 1295508315 | 2160 | 2165 | 2165 | 2160 | 60 |
| 294 | 20250306 | 140500 | 1295378500 | 2165 | 2160 | 2165 | 2160 | 1834 |
| 295 | 20250306 | 140400 | 1291417020 | 2165 | 2165 | 2165 | 2165 | 673 |
| 296 | 20250306 | 140300 | 1289959975 | 2165 | 2165 | 2165 | 2165 | 7 |
| 297 | 20250306 | 140200 | 1289944820 | 2170 | 2165 | 2170 | 2165 | 265 |
| 298 | 20250306 | 140100 | 1289371085 | 2170 | 2170 | 2170 | 2165 | 3 |
| 299 | 20250306 | 140000 | 1289364580 | 2165 | 2170 | 2170 | 2165 | 12 |
| 300 | 20250306 | 135900 | 1289338575 | 2170 | 2170 | 2170 | 2160 | 7420 |
| 301 | 20250306 | 135800 | 1273285475 | 2165 | 2170 | 2170 | 2165 | 1975 |
| 302 | 20250306 | 135700 | 1269001540 | 2170 | 2170 | 2172 | 2170 | 1302 |
| 303 | 20250306 | 135600 | 1266176010 | 2170 | 2170 | 2175 | 2165 | 2552 |
| 304 | 20250306 | 135500 | 1260649640 | 2170 | 2165 | 2170 | 2165 | 3118 |
| 305 | 20250306 | 135400 | 1253896670 | 2170 | 2175 | 2175 | 2165 | 9091 |
| 306 | 20250306 | 135300 | 1234179440 | 2180 | 2180 | 2180 | 2180 | 7 |
| 307 | 20250306 | 135200 | 1234164180 | 2175 | 2175 | 2175 | 2175 | 0 |
| 308 | 20250306 | 135100 | 1234164180 | 2175 | 2180 | 2180 | 2175 | 2005 |
| 309 | 20250306 | 135000 | 1229803280 | 2180 | 2180 | 2180 | 2180 | 30 |
| 310 | 20250306 | 134900 | 1229737880 | 2180 | 2180 | 2180 | 2180 | 713 |
| 311 | 20250306 | 134800 | 1228183540 | 2180 | 2185 | 2185 | 2180 | 257 |
| 312 | 20250306 | 134700 | 1227623275 | 2185 | 2180 | 2185 | 2180 | 710 |
| 313 | 20250306 | 134600 | 1226071975 | 2180 | 2180 | 2185 | 2180 | 1041 |
| 314 | 20250306 | 134500 | 1223800860 | 2180 | 2180 | 2180 | 2180 | 198 |
| 315 | 20250306 | 134400 | 1223369220 | 2180 | 2180 | 2180 | 2180 | 1683 |
| 316 | 20250306 | 134300 | 1219700280 | 2180 | 2180 | 2180 | 2180 | 7 |
| 317 | 20250306 | 134200 | 1219685020 | 2180 | 2180 | 2180 | 2180 | 753 |
| 318 | 20250306 | 134100 | 1218043480 | 2185 | 2180 | 2185 | 2180 | 139 |
| 319 | 20250306 | 134000 | 1217739805 | 2170 | 2170 | 2170 | 2170 | 86 |
| 320 | 20250306 | 133900 | 1217553185 | 2170 | 2180 | 2180 | 2170 | 4265 |
| 321 | 20250306 | 133800 | 1208282955 | 2180 | 2190 | 2190 | 2180 | 8578 |
| 322 | 20250306 | 133700 | 1189581225 | 2190 | 2190 | 2190 | 2190 | 49 |
| 323 | 20250306 | 133600 | 1189473915 | 2190 | 2185 | 2190 | 2180 | 219 |
| 324 | 20250306 | 133500 | 1188995420 | 2180 | 2180 | 2180 | 2180 | 0 |
| 325 | 20250306 | 133400 | 1188995420 | 2180 | 2180 | 2180 | 2180 | 174 |
| 326 | 20250306 | 133300 | 1188616100 | 2180 | 2175 | 2180 | 2175 | 150 |
| 327 | 20250306 | 133200 | 1188289810 | 2185 | 2180 | 2185 | 2180 | 80 |
| 328 | 20250306 | 133100 | 1188115285 | 2180 | 2185 | 2190 | 2180 | 475 |
| 329 | 20250306 | 133000 | 1187079710 | 2185 | 2172 | 2185 | 2170 | 805 |
| 330 | 20250306 | 132900 | 1185322142 | 2170 | 2175 | 2175 | 2170 | 64 |
| 331 | 20250306 | 132800 | 1185182982 | 2175 | 2175 | 2175 | 2175 | 945 |
| 332 | 20250306 | 132700 | 1183127607 | 2175 | 2175 | 2175 | 2175 | 300 |
| 333 | 20250306 | 132600 | 1182475107 | 2185 | 2175 | 2185 | 2175 | 91 |
| 334 | 20250306 | 132500 | 1182277172 | 2170 | 2180 | 2180 | 2170 | 2443 |
| 335 | 20250306 | 132400 | 1176967912 | 2175 | 2175 | 2175 | 2175 | 8 |
| 336 | 20250306 | 132300 | 1176950512 | 2175 | 2180 | 2185 | 2175 | 310 |
| 337 | 20250306 | 132200 | 1176276107 | 2175 | 2175 | 2175 | 2175 | 0 |
| 338 | 20250306 | 132100 | 1176276107 | 2175 | 2175 | 2175 | 2175 | 8 |
| 339 | 20250306 | 132000 | 1176258707 | 2175 | 2177 | 2177 | 2175 | 436 |
| 340 | 20250306 | 131900 | 1175310387 | 2175 | 2175 | 2175 | 2175 | 0 |
| 341 | 20250306 | 131800 | 1175310387 | 2175 | 2182 | 2182 | 2175 | 1363 |
| 342 | 20250306 | 131700 | 1172341572 | 2180 | 2185 | 2185 | 2180 | 64 |
| 343 | 20250306 | 131600 | 1172202012 | 2180 | 2175 | 2180 | 2175 | 454 |
| 344 | 20250306 | 131500 | 1171214542 | 2175 | 2180 | 2180 | 2175 | 535 |
| 345 | 20250306 | 131400 | 1170050867 | 2180 | 2180 | 2180 | 2180 | 1595 |
| 346 | 20250306 | 131300 | 1166573767 | 2180 | 2180 | 2180 | 2175 | 16 |
| 347 | 20250306 | 131200 | 1166538892 | 2180 | 2180 | 2180 | 2175 | 25 |
| 348 | 20250306 | 131100 | 1166484432 | 2180 | 2180 | 2180 | 2180 | 39 |
| 349 | 20250306 | 131000 | 1166399412 | 2180 | 2180 | 2180 | 2180 | 100 |
| 350 | 20250306 | 130900 | 1166181412 | 2175 | 2175 | 2175 | 2175 | 8 |
| 351 | 20250306 | 130800 | 1166164012 | 2175 | 2175 | 2175 | 2175 | 620 |
| 352 | 20250306 | 130700 | 1164815512 | 2175 | 2175 | 2175 | 2175 | 529 |
| 353 | 20250306 | 130600 | 1163664937 | 2175 | 2175 | 2175 | 2175 | 8 |
| 354 | 20250306 | 130500 | 1163647537 | 2180 | 2180 | 2180 | 2180 | 170 |
| 355 | 20250306 | 130400 | 1163276937 | 2180 | 2180 | 2180 | 2180 | 1 |
| 356 | 20250306 | 130300 | 1163274757 | 2175 | 2180 | 2180 | 2175 | 292 |
| 357 | 20250306 | 130200 | 1162639607 | 2180 | 2180 | 2180 | 2180 | 16 |
| 358 | 20250306 | 130100 | 1162604727 | 2180 | 2180 | 2180 | 2180 | 34 |
| 359 | 20250306 | 130000 | 1162530607 | 2175 | 2175 | 2175 | 2175 | 39 |
| 360 | 20250306 | 125900 | 1162445782 | 2175 | 2175 | 2175 | 2175 | 32 |
| 361 | 20250306 | 125800 | 1162376182 | 2175 | 2175 | 2175 | 2175 | 30 |
| 362 | 20250306 | 125700 | 1162310932 | 2180 | 2180 | 2180 | 2175 | 1009 |
| 363 | 20250306 | 125600 | 1160111352 | 2180 | 2180 | 2180 | 2180 | 100 |
| 364 | 20250306 | 125500 | 1159893352 | 2185 | 2185 | 2185 | 2185 | 1 |
| 365 | 20250306 | 125400 | 1159891167 | 2175 | 2180 | 2180 | 2175 | 238 |
| 366 | 20250306 | 125300 | 1159373252 | 2190 | 2185 | 2190 | 2185 | 325 |
| 367 | 20250306 | 125200 | 1158663107 | 2190 | 2185 | 2190 | 2185 | 38 |
| 368 | 20250306 | 125100 | 1158580042 | 2190 | 2190 | 2195 | 2190 | 238 |
| 369 | 20250306 | 125000 | 1158057682 | 2195 | 2180 | 2200 | 2175 | 1331 |
| 370 | 20250306 | 124900 | 1155147717 | 2180 | 2175 | 2180 | 2175 | 1781 |
| 371 | 20250306 | 124800 | 1151272537 | 2175 | 2170 | 2175 | 2170 | 251 |
| 372 | 20250306 | 124700 | 1150727767 | 2170 | 2180 | 2180 | 2170 | 211 |
| 373 | 20250306 | 124600 | 1150267897 | 2180 | 2170 | 2180 | 2170 | 2353 |
| 374 | 20250306 | 124500 | 1145161877 | 2175 | 2175 | 2175 | 2175 | 166 |
| 375 | 20250306 | 124400 | 1144800827 | 2175 | 2170 | 2175 | 2170 | 313 |
| 376 | 20250306 | 124300 | 1144121602 | 2170 | 2170 | 2175 | 2170 | 448 |
| 377 | 20250306 | 124200 | 1143148977 | 2170 | 2170 | 2175 | 2170 | 356 |
| 378 | 20250306 | 124100 | 1142376232 | 2175 | 2175 | 2175 | 2175 | 751 |
| 379 | 20250306 | 124000 | 1140742807 | 2175 | 2175 | 2177 | 2175 | 760 |
| 380 | 20250306 | 123900 | 1139089541 | 2175 | 2175 | 2175 | 2172 | 1149 |
| 381 | 20250306 | 123800 | 1136590490 | 2175 | 2175 | 2175 | 2172 | 187 |
| 382 | 20250306 | 123700 | 1136183984 | 2172 | 2175 | 2175 | 2172 | 176 |
| 383 | 20250306 | 123600 | 1135801682 | 2175 | 2175 | 2177 | 2170 | 334 |
| 384 | 20250306 | 123500 | 1135076158 | 2175 | 2175 | 2175 | 2170 | 7210 |
| 385 | 20250306 | 123400 | 1119422538 | 2175 | 2180 | 2180 | 2175 | 1182 |
| 386 | 20250306 | 123300 | 1116851503 | 2180 | 2175 | 2185 | 2175 | 5918 |
| 387 | 20250306 | 123200 | 1103979758 | 2180 | 2185 | 2185 | 2180 | 2235 |
| 388 | 20250306 | 123100 | 1099106768 | 2185 | 2180 | 2185 | 2180 | 612 |
| 389 | 20250306 | 123000 | 1097771943 | 2180 | 2180 | 2185 | 2180 | 1416 |
| 390 | 20250306 | 122900 | 1094684953 | 2185 | 2185 | 2185 | 2185 | 1377 |
| 391 | 20250306 | 122800 | 1091676208 | 2185 | 2185 | 2185 | 2185 | 1094 |
| 392 | 20250306 | 122700 | 1089285818 | 2190 | 2190 | 2190 | 2190 | 1995 |
| 393 | 20250306 | 122600 | 1084916768 | 2190 | 2190 | 2190 | 2190 | 131 |
| 394 | 20250306 | 122500 | 1084629878 | 2190 | 2190 | 2190 | 2190 | 1 |
| 395 | 20250306 | 122400 | 1084627688 | 2190 | 2195 | 2195 | 2190 | 144 |
| 396 | 20250306 | 122300 | 1084312313 | 2190 | 2195 | 2195 | 2190 | 2772 |
| 397 | 20250306 | 122200 | 1078241033 | 2195 | 2190 | 2195 | 2190 | 2004 |
| 398 | 20250306 | 122100 | 1073848503 | 2195 | 2195 | 2195 | 2190 | 399 |
| 399 | 20250306 | 122000 | 1072974243 | 2185 | 2195 | 2195 | 2185 | 2434 |
| 400 | 20250306 | 121900 | 1067648153 | 2195 | 2195 | 2195 | 2195 | 1511 |
| 401 | 20250306 | 121800 | 1064331508 | 2195 | 2195 | 2195 | 2195 | 30 |
| 402 | 20250306 | 121700 | 1064265658 | 2195 | 2200 | 2200 | 2195 | 296 |
| 403 | 20250306 | 121600 | 1063615598 | 2195 | 2200 | 2200 | 2195 | 80 |
| 404 | 20250306 | 121500 | 1063439748 | 2195 | 2195 | 2195 | 2195 | 0 |
| 405 | 20250306 | 121400 | 1063439748 | 2195 | 2200 | 2200 | 2195 | 131 |
| 406 | 20250306 | 121300 | 1063151703 | 2200 | 2200 | 2200 | 2200 | 949 |
| 407 | 20250306 | 121200 | 1061063903 | 2200 | 2200 | 2200 | 2200 | 445 |
| 408 | 20250306 | 121100 | 1060084903 | 2200 | 2200 | 2200 | 2200 | 133 |
| 409 | 20250306 | 121000 | 1059792303 | 2200 | 2210 | 2210 | 2200 | 280 |
| 410 | 20250306 | 120900 | 1059173803 | 2210 | 2205 | 2210 | 2200 | 788 |
| 411 | 20250306 | 120800 | 1057433633 | 2200 | 2205 | 2205 | 2200 | 41 |
| 412 | 20250306 | 120700 | 1057343383 | 2205 | 2190 | 2205 | 2190 | 682 |
| 413 | 20250306 | 120600 | 1055842303 | 2190 | 2200 | 2200 | 2190 | 323 |
| 414 | 20250306 | 120500 | 1055134883 | 2190 | 2190 | 2190 | 2190 | 232 |
| 415 | 20250306 | 120400 | 1054626803 | 2190 | 2195 | 2195 | 2190 | 5422 |
| 416 | 20250306 | 120300 | 1042725533 | 2200 | 2200 | 2200 | 2200 | 3932 |
| 417 | 20250306 | 120200 | 1034075133 | 2200 | 2200 | 2200 | 2200 | 0 |
| 418 | 20250306 | 120100 | 1034075133 | 2200 | 2200 | 2200 | 2200 | 30 |
| 419 | 20250306 | 120000 | 1034009133 | 2200 | 2200 | 2200 | 2200 | 783 |
| 420 | 20250306 | 115900 | 1032286533 | 2205 | 2210 | 2210 | 2200 | 2648 |
| 421 | 20250306 | 115800 | 1026457223 | 2210 | 2210 | 2210 | 2210 | 5 |
| 422 | 20250306 | 115700 | 1026446173 | 2210 | 2205 | 2210 | 2205 | 65 |
| 423 | 20250306 | 115600 | 1026302773 | 2210 | 2210 | 2210 | 2210 | 1185 |
| 424 | 20250306 | 115500 | 1023683923 | 2210 | 2205 | 2210 | 2205 | 40 |
| 425 | 20250306 | 115400 | 1023595673 | 2205 | 2210 | 2210 | 2205 | 993 |
| 426 | 20250306 | 115300 | 1021404638 | 2210 | 2210 | 2210 | 2210 | 641 |
| 427 | 20250306 | 115200 | 1019988028 | 2210 | 2215 | 2215 | 2210 | 1219 |
| 428 | 20250306 | 115100 | 1017288928 | 2215 | 2212 | 2215 | 2210 | 1071 |
| 429 | 20250306 | 115000 | 1014916923 | 2210 | 2210 | 2210 | 2210 | 2411 |
| 430 | 20250306 | 114900 | 1009588613 | 2210 | 2225 | 2240 | 2210 | 13054 |
| 431 | 20250306 | 114800 | 980605788 | 2220 | 2215 | 2225 | 2215 | 3861 |
| 432 | 20250306 | 114700 | 972044963 | 2220 | 2225 | 2230 | 2215 | 13222 |
| 433 | 20250306 | 114600 | 942668943 | 2220 | 2235 | 2235 | 2220 | 13980 |
| 434 | 20250306 | 114500 | 911484858 | 2230 | 2225 | 2235 | 2220 | 21671 |
| 435 | 20250306 | 114400 | 863214748 | 2230 | 2220 | 2230 | 2215 | 6831 |
| 436 | 20250306 | 114300 | 848006493 | 2215 | 2215 | 2215 | 2215 | 144 |
| 437 | 20250306 | 114200 | 847687533 | 2215 | 2215 | 2215 | 2215 | 264 |
| 438 | 20250306 | 114100 | 847102773 | 2215 | 2215 | 2215 | 2215 | 30 |
| 439 | 20250306 | 114000 | 847036323 | 2220 | 2220 | 2220 | 2215 | 938 |
| 440 | 20250306 | 113900 | 844955818 | 2215 | 2215 | 2215 | 2215 | 38 |
| 441 | 20250306 | 113800 | 844871648 | 2220 | 2220 | 2225 | 2215 | 1750 |
| 442 | 20250306 | 113700 | 840986258 | 2220 | 2215 | 2220 | 2215 | 33 |
| 443 | 20250306 | 113600 | 840913153 | 2215 | 2215 | 2215 | 2215 | 8 |
| 444 | 20250306 | 113500 | 840895433 | 2215 | 2220 | 2222 | 2215 | 1640 |
| 445 | 20250306 | 113400 | 837257702 | 2220 | 2210 | 2220 | 2210 | 5925 |
| 446 | 20250306 | 113300 | 824143607 | 2200 | 2205 | 2210 | 2200 | 2142 |
| 447 | 20250306 | 113200 | 819429627 | 2205 | 2205 | 2205 | 2200 | 3219 |
| 448 | 20250306 | 113100 | 812336732 | 2200 | 2195 | 2205 | 2195 | 1640 |
| 449 | 20250306 | 113000 | 808728742 | 2200 | 2200 | 2200 | 2200 | 454 |
| 450 | 20250306 | 112900 | 807729942 | 2200 | 2200 | 2200 | 2200 | 30 |
| 451 | 20250306 | 112800 | 807663942 | 2200 | 2200 | 2200 | 2200 | 11 |
| 452 | 20250306 | 112700 | 807639742 | 2195 | 2195 | 2195 | 2195 | 31 |
| 453 | 20250306 | 112600 | 807571697 | 2195 | 2195 | 2195 | 2195 | 0 |
| 454 | 20250306 | 112500 | 807571697 | 2195 | 2200 | 2205 | 2195 | 98 |
| 455 | 20250306 | 112400 | 807356062 | 2200 | 2195 | 2200 | 2190 | 4217 |
| 456 | 20250306 | 112300 | 798099782 | 2195 | 2195 | 2195 | 2190 | 758 |
| 457 | 20250306 | 112200 | 796436122 | 2190 | 2190 | 2190 | 2190 | 140 |
| 458 | 20250306 | 112100 | 796129522 | 2190 | 2190 | 2190 | 2190 | 59 |
| 459 | 20250306 | 112000 | 796000312 | 2190 | 2190 | 2190 | 2190 | 292 |
| 460 | 20250306 | 111900 | 795360832 | 2190 | 2190 | 2190 | 2190 | 31 |
| 461 | 20250306 | 111800 | 795292942 | 2190 | 2190 | 2190 | 2190 | 8 |
| 462 | 20250306 | 111700 | 795275422 | 2190 | 2185 | 2195 | 2185 | 728 |
| 463 | 20250306 | 111600 | 793682992 | 2185 | 2185 | 2190 | 2185 | 1046 |
| 464 | 20250306 | 111500 | 791397382 | 2190 | 2190 | 2190 | 2190 | 6174 |
| 465 | 20250306 | 111400 | 777876322 | 2190 | 2190 | 2190 | 2190 | 30 |
| 466 | 20250306 | 111300 | 777810622 | 2195 | 2200 | 2200 | 2195 | 1103 |
| 467 | 20250306 | 111200 | 775389532 | 2195 | 2195 | 2195 | 2195 | 653 |
| 468 | 20250306 | 111100 | 773956197 | 2200 | 2205 | 2205 | 2200 | 1566 |
| 469 | 20250306 | 111000 | 770509327 | 2205 | 2210 | 2210 | 2205 | 632 |
| 470 | 20250306 | 110900 | 769113242 | 2210 | 2210 | 2215 | 2210 | 2404 |
| 471 | 20250306 | 110800 | 763796727 | 2215 | 2205 | 2215 | 2205 | 1731 |
| 472 | 20250306 | 110700 | 759979862 | 2205 | 2210 | 2210 | 2205 | 236 |
| 473 | 20250306 | 110600 | 759458802 | 2205 | 2205 | 2210 | 2205 | 1078 |
| 474 | 20250306 | 110500 | 757076612 | 2205 | 2205 | 2205 | 2205 | 10 |
| 475 | 20250306 | 110400 | 757054562 | 2205 | 2210 | 2210 | 2205 | 42 |
| 476 | 20250306 | 110300 | 756961947 | 2205 | 2210 | 2210 | 2205 | 358 |
| 477 | 20250306 | 110200 | 756170807 | 2205 | 2205 | 2205 | 2200 | 659 |
| 478 | 20250306 | 110100 | 754717862 | 2205 | 2200 | 2205 | 2195 | 693 |
| 479 | 20250306 | 110000 | 753195747 | 2200 | 2195 | 2200 | 2195 | 466 |
| 480 | 20250306 | 105900 | 752170702 | 2195 | 2200 | 2200 | 2195 | 1992 |
| 481 | 20250306 | 105800 | 747797802 | 2195 | 2195 | 2195 | 2195 | 640 |
| 482 | 20250306 | 105700 | 746393002 | 2190 | 2195 | 2195 | 2190 | 2037 |
| 483 | 20250306 | 105600 | 741931577 | 2190 | 2190 | 2190 | 2190 | 2004 |
| 484 | 20250306 | 105500 | 737542817 | 2195 | 2190 | 2195 | 2190 | 205 |
| 485 | 20250306 | 105400 | 737093717 | 2190 | 2195 | 2195 | 2190 | 1569 |
| 486 | 20250306 | 105300 | 733649917 | 2195 | 2195 | 2195 | 2195 | 132 |
| 487 | 20250306 | 105200 | 733360177 | 2195 | 2195 | 2195 | 2195 | 30 |
| 488 | 20250306 | 105100 | 733294327 | 2205 | 2205 | 2205 | 2205 | 1 |
| 489 | 20250306 | 105000 | 733292122 | 2195 | 2200 | 2205 | 2195 | 1391 |
| 490 | 20250306 | 104900 | 730225307 | 2205 | 2205 | 2205 | 2205 | 0 |
| 491 | 20250306 | 104800 | 730225307 | 2205 | 2195 | 2205 | 2195 | 111 |
| 492 | 20250306 | 104700 | 729981362 | 2195 | 2195 | 2195 | 2195 | 10 |
| 493 | 20250306 | 104600 | 729959412 | 2195 | 2200 | 2200 | 2195 | 5160 |
| 494 | 20250306 | 104500 | 718628412 | 2200 | 2210 | 2215 | 2200 | 22 |
| 495 | 20250306 | 104400 | 718579987 | 2195 | 2200 | 2200 | 2195 | 6637 |
| 496 | 20250306 | 104300 | 703978737 | 2200 | 2210 | 2210 | 2200 | 2355 |
| 497 | 20250306 | 104200 | 698786462 | 2210 | 2205 | 2210 | 2205 | 2722 |
| 498 | 20250306 | 104100 | 692783167 | 2205 | 2205 | 2205 | 2205 | 3 |
| 499 | 20250306 | 104000 | 692776552 | 2205 | 2210 | 2210 | 2205 | 131 |
| 500 | 20250306 | 103900 | 692487692 | 2210 | 2210 | 2215 | 2210 | 440 |
| 501 | 20250306 | 103800 | 691515202 | 2210 | 2215 | 2215 | 2210 | 109 |
| 502 | 20250306 | 103700 | 691274262 | 2215 | 2215 | 2215 | 2210 | 534 |
| 503 | 20250306 | 103600 | 690093902 | 2205 | 2215 | 2215 | 2205 | 313 |
| 504 | 20250306 | 103500 | 689402177 | 2215 | 2215 | 2215 | 2215 | 21 |
| 505 | 20250306 | 103400 | 689355662 | 2210 | 2215 | 2215 | 2205 | 200 |
| 506 | 20250306 | 103300 | 688913817 | 2205 | 2205 | 2205 | 2205 | 365 |
| 507 | 20250306 | 103200 | 688108992 | 2205 | 2215 | 2215 | 2205 | 81 |
| 508 | 20250306 | 103100 | 687929887 | 2215 | 2210 | 2215 | 2205 | 4175 |
| 509 | 20250306 | 103000 | 678708342 | 2210 | 2200 | 2210 | 2200 | 329 |
| 510 | 20250306 | 102900 | 677981732 | 2200 | 2200 | 2200 | 2200 | 0 |
| 511 | 20250306 | 102800 | 677981732 | 2200 | 2205 | 2205 | 2200 | 206 |
| 512 | 20250306 | 102700 | 677527652 | 2205 | 2200 | 2205 | 2200 | 488 |
| 513 | 20250306 | 102600 | 676453922 | 2200 | 2205 | 2205 | 2200 | 475 |
| 514 | 20250306 | 102500 | 675407202 | 2200 | 2210 | 2210 | 2200 | 15267 |
| 515 | 20250306 | 102400 | 641720982 | 2210 | 2215 | 2215 | 2210 | 6499 |
| 516 | 20250306 | 102300 | 627331597 | 2220 | 2215 | 2220 | 2215 | 956 |
| 517 | 20250306 | 102200 | 625213237 | 2225 | 2225 | 2225 | 2225 | 450 |
| 518 | 20250306 | 102100 | 624211987 | 2215 | 2220 | 2220 | 2215 | 437 |
| 519 | 20250306 | 102000 | 623244027 | 2220 | 2220 | 2220 | 2215 | 657 |
| 520 | 20250306 | 101900 | 621785587 | 2215 | 2215 | 2215 | 2215 | 82 |
| 521 | 20250306 | 101800 | 621603957 | 2215 | 2220 | 2225 | 2215 | 8321 |
| 522 | 20250306 | 101700 | 603171267 | 2225 | 2225 | 2225 | 2220 | 7501 |
| 523 | 20250306 | 101600 | 586516582 | 2225 | 2220 | 2225 | 2220 | 2059 |
| 524 | 20250306 | 101500 | 581940287 | 2220 | 2230 | 2230 | 2220 | 4437 |
| 525 | 20250306 | 101400 | 572065637 | 2225 | 2225 | 2225 | 2215 | 5282 |
| 526 | 20250306 | 101300 | 560321502 | 2220 | 2215 | 2220 | 2215 | 2677 |
| 527 | 20250306 | 101200 | 554379962 | 2215 | 2215 | 2220 | 2215 | 2743 |
| 528 | 20250306 | 101100 | 548301252 | 2215 | 2210 | 2215 | 2205 | 2398 |
| 529 | 20250306 | 101000 | 542999447 | 2210 | 2210 | 2210 | 2210 | 23 |
| 530 | 20250306 | 100900 | 542948617 | 2210 | 2205 | 2215 | 2205 | 3058 |
| 531 | 20250306 | 100800 | 536176487 | 2215 | 2210 | 2215 | 2210 | 81 |
| 532 | 20250306 | 100700 | 535997222 | 2215 | 2190 | 2215 | 2190 | 2217 |
| 533 | 20250306 | 100600 | 531104467 | 2200 | 2200 | 2200 | 2200 | 119 |
| 534 | 20250306 | 100500 | 530842667 | 2200 | 2200 | 2200 | 2190 | 34 |
| 535 | 20250306 | 100400 | 530768177 | 2190 | 2200 | 2200 | 2190 | 1440 |
| 536 | 20250306 | 100300 | 527614022 | 2205 | 2205 | 2205 | 2190 | 68 |
| 537 | 20250306 | 100200 | 527464607 | 2190 | 2190 | 2190 | 2190 | 1550 |
| 538 | 20250306 | 100100 | 524070107 | 2195 | 2200 | 2200 | 2195 | 281 |
| 539 | 20250306 | 100000 | 523453297 | 2195 | 2200 | 2200 | 2195 | 218 |
| 540 | 20250306 | 095900 | 522974742 | 2195 | 2190 | 2195 | 2185 | 1240 |
| 541 | 20250306 | 095800 | 520256282 | 2195 | 2185 | 2195 | 2185 | 1001 |
| 542 | 20250306 | 095700 | 518069087 | 2185 | 2195 | 2195 | 2185 | 1608 |
| 543 | 20250306 | 095600 | 514546097 | 2190 | 2210 | 2210 | 2190 | 6854 |
| 544 | 20250306 | 095500 | 499503362 | 2200 | 2210 | 2210 | 2200 | 2437 |
| 545 | 20250306 | 095400 | 494134972 | 2210 | 2205 | 2210 | 2205 | 2760 |
| 546 | 20250306 | 095300 | 488036172 | 2215 | 2210 | 2215 | 2205 | 2869 |
| 547 | 20250306 | 095200 | 481696007 | 2210 | 2215 | 2215 | 2210 | 4835 |
| 548 | 20250306 | 095100 | 470987782 | 2220 | 2215 | 2220 | 2215 | 3033 |
| 549 | 20250306 | 095000 | 464258777 | 2215 | 2220 | 2220 | 2215 | 1740 |
| 550 | 20250306 | 094900 | 460396477 | 2220 | 2230 | 2230 | 2215 | 8125 |
| 551 | 20250306 | 094800 | 442360932 | 2225 | 2220 | 2230 | 2220 | 3806 |
| 552 | 20250306 | 094700 | 433901442 | 2225 | 2220 | 2230 | 2215 | 5488 |
| 553 | 20250306 | 094600 | 421696497 | 2220 | 2215 | 2220 | 2210 | 5913 |
| 554 | 20250306 | 094500 | 408582022 | 2210 | 2210 | 2210 | 2200 | 3237 |
| 555 | 20250306 | 094400 | 401454117 | 2215 | 2215 | 2215 | 2200 | 3897 |
| 556 | 20250306 | 094300 | 392870292 | 2210 | 2210 | 2210 | 2200 | 4361 |
| 557 | 20250306 | 094200 | 383232792 | 2205 | 2200 | 2205 | 2200 | 989 |
| 558 | 20250306 | 094100 | 381055667 | 2200 | 2195 | 2200 | 2195 | 2479 |
| 559 | 20250306 | 094000 | 375608012 | 2200 | 2200 | 2200 | 2195 | 2290 |
| 560 | 20250306 | 093900 | 370578907 | 2195 | 2195 | 2195 | 2190 | 2333 |
| 561 | 20250306 | 093800 | 365458067 | 2195 | 2190 | 2195 | 2190 | 210 |
| 562 | 20250306 | 093700 | 364997662 | 2190 | 2185 | 2190 | 2185 | 1271 |
| 563 | 20250306 | 093600 | 362214372 | 2185 | 2190 | 2195 | 2185 | 338 |
| 564 | 20250306 | 093500 | 361474492 | 2190 | 2195 | 2200 | 2190 | 141 |
| 565 | 20250306 | 093400 | 361165667 | 2180 | 2180 | 2195 | 2180 | 12825 |
| 566 | 20250306 | 093300 | 333090252 | 2185 | 2180 | 2190 | 2175 | 5943 |
| 567 | 20250306 | 093200 | 320128467 | 2180 | 2170 | 2180 | 2170 | 3318 |
| 568 | 20250306 | 093100 | 312913317 | 2175 | 2165 | 2175 | 2165 | 3758 |
| 569 | 20250306 | 093000 | 304775342 | 2165 | 2155 | 2165 | 2155 | 2729 |
| 570 | 20250306 | 092900 | 298886642 | 2155 | 2162 | 2162 | 2155 | 1470 |
| 571 | 20250306 | 092800 | 295714395 | 2165 | 2160 | 2165 | 2160 | 1294 |
| 572 | 20250306 | 092700 | 292919100 | 2165 | 2165 | 2165 | 2160 | 5030 |
| 573 | 20250306 | 092600 | 282048135 | 2165 | 2170 | 2170 | 2160 | 542 |
| 574 | 20250306 | 092500 | 280874850 | 2165 | 2165 | 2165 | 2160 | 3247 |
| 575 | 20250306 | 092400 | 273845985 | 2170 | 2170 | 2175 | 2170 | 1859 |
| 576 | 20250306 | 092300 | 269811930 | 2175 | 2170 | 2175 | 2170 | 218 |
| 577 | 20250306 | 092200 | 269338850 | 2170 | 2165 | 2170 | 2165 | 3531 |
| 578 | 20250306 | 092100 | 261689235 | 2170 | 2175 | 2175 | 2170 | 1527 |
| 579 | 20250306 | 092000 | 258369620 | 2175 | 2170 | 2180 | 2165 | 3048 |
| 580 | 20250306 | 091900 | 251761175 | 2170 | 2175 | 2175 | 2170 | 1181 |
| 581 | 20250306 | 091800 | 249193405 | 2170 | 2170 | 2170 | 2165 | 8933 |
| 582 | 20250306 | 091700 | 229808945 | 2170 | 2170 | 2175 | 2170 | 2264 |
| 583 | 20250306 | 091600 | 224895765 | 2175 | 2175 | 2180 | 2170 | 2117 |
| 584 | 20250306 | 091500 | 220292575 | 2170 | 2165 | 2175 | 2155 | 4212 |
| 585 | 20250306 | 091400 | 211197450 | 2170 | 2170 | 2175 | 2165 | 3062 |
| 586 | 20250306 | 091300 | 204555985 | 2170 | 2175 | 2175 | 2155 | 14832 |
| 587 | 20250306 | 091200 | 172430690 | 2175 | 2175 | 2180 | 2175 | 4416 |
| 588 | 20250306 | 091100 | 162819515 | 2180 | 2175 | 2180 | 2170 | 979 |
| 589 | 20250306 | 091000 | 160689135 | 2175 | 2165 | 2180 | 2155 | 24247 |
| 590 | 20250306 | 090900 | 108167195 | 2170 | 2170 | 2170 | 2170 | 1968 |
| 591 | 20250306 | 090800 | 103896635 | 2170 | 2175 | 2175 | 2170 | 3667 |
| 592 | 20250306 | 090700 | 95930395 | 2175 | 2180 | 2180 | 2175 | 508 |
| 593 | 20250306 | 090600 | 94824090 | 2165 | 2165 | 2180 | 2160 | 3504 |
| 594 | 20250306 | 090500 | 87243845 | 2165 | 2165 | 2175 | 2165 | 2939 |
| 595 | 20250306 | 090400 | 80876910 | 2185 | 2185 | 2185 | 2160 | 5815 |
| 596 | 20250306 | 090300 | 68260195 | 2190 | 2190 | 2190 | 2180 | 2975 |
| 597 | 20250306 | 090200 | 61765565 | 2190 | 2185 | 2190 | 2180 | 561 |
| 598 | 20250306 | 090100 | 60542315 | 2180 | 2175 | 2190 | 2160 | 11085 |
| 599 | 20250306 | 090000 | 36463080 | 2175 | 2200 | 2200 | 2170 | 15951 |