29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 184100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 11478 |
| 3 | 20250307 | 184000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20250307 | 183900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20250307 | 183800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20250307 | 183700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20250307 | 183600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20250307 | 183500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20250307 | 183400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20250307 | 183300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20250307 | 183200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20250307 | 183100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20250307 | 183000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20250307 | 182900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20250307 | 182800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20250307 | 182700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20250307 | 182600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20250307 | 182500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20250307 | 182400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20250307 | 182300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20250307 | 182200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20250307 | 182100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20250307 | 182000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20250307 | 181900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20250307 | 181800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20250307 | 181700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20250307 | 181600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20250307 | 181500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20250307 | 181400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20250307 | 181300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20250307 | 181200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20250307 | 181100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 11478 |
| 33 | 20250307 | 181000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20250307 | 180900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20250307 | 180800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20250307 | 180700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20250307 | 180600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20250307 | 180500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20250307 | 180400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20250307 | 180300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20250307 | 180200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20250307 | 180100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20250307 | 180000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20250307 | 175900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20250307 | 175800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20250307 | 175700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20250307 | 175600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20250307 | 175500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20250307 | 175400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20250307 | 175300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20250307 | 175200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20250307 | 175100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20250307 | 175000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20250307 | 174900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20250307 | 174800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20250307 | 174700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20250307 | 174600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20250307 | 174500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20250307 | 174400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20250307 | 174300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20250307 | 174200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20250307 | 174100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 11478 |
| 63 | 20250307 | 174000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20250307 | 173900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20250307 | 173800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20250307 | 173700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20250307 | 173600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20250307 | 173500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20250307 | 173400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20250307 | 173300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20250307 | 173200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20250307 | 173100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20250307 | 173000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20250307 | 172900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20250307 | 172800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20250307 | 172700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20250307 | 172600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20250307 | 172500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20250307 | 172400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20250307 | 172300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20250307 | 172200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20250307 | 172100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20250307 | 172000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20250307 | 171900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20250307 | 171800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20250307 | 171700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20250307 | 171600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20250307 | 171500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20250307 | 171400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20250307 | 171300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20250307 | 171200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20250307 | 171100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 11478 |
| 93 | 20250307 | 171000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20250307 | 170900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20250307 | 170800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20250307 | 170700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20250307 | 170600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20250307 | 170500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20250307 | 170400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20250307 | 170300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20250307 | 170200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20250307 | 170100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20250307 | 170000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20250307 | 165900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20250307 | 165800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20250307 | 165700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20250307 | 165600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20250307 | 165500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20250307 | 165400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20250307 | 165300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20250307 | 165200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20250307 | 165100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20250307 | 165000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20250307 | 164900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20250307 | 164800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20250307 | 164700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20250307 | 164600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20250307 | 164500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20250307 | 164400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20250307 | 164300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20250307 | 164200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20250307 | 164100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 11478 |
| 123 | 20250307 | 164000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20250307 | 163900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20250307 | 163800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20250307 | 163700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20250307 | 163600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20250307 | 163500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20250307 | 163400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20250307 | 163300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20250307 | 163200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20250307 | 163100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20250307 | 163000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20250307 | 162900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20250307 | 162800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20250307 | 162700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20250307 | 162600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20250307 | 162500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20250307 | 162400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20250307 | 162300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20250307 | 162200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20250307 | 162100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20250307 | 162000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20250307 | 161900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20250307 | 161800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20250307 | 161700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20250307 | 161600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20250307 | 161500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20250307 | 161400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20250307 | 161300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20250307 | 161200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20250307 | 161100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 11478 |
| 153 | 20250307 | 161000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20250307 | 160900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20250307 | 160800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20250307 | 160700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20250307 | 160600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20250307 | 160500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20250307 | 160400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20250307 | 160300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20250307 | 160200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20250307 | 160100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20250307 | 160000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20250307 | 155900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20250307 | 155800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20250307 | 155700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20250307 | 155600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20250307 | 155500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20250307 | 155400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20250307 | 155300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20250307 | 155200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20250307 | 155100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20250307 | 155000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20250307 | 154900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20250307 | 154800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20250307 | 154700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20250307 | 154600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20250307 | 154500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20250307 | 154400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20250307 | 154300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20250307 | 154200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20250307 | 154100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 11478 |
| 183 | 20250307 | 154000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20250307 | 153900 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20250307 | 153800 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20250307 | 153700 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20250307 | 153600 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20250307 | 153500 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20250307 | 153400 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20250307 | 153300 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20250307 | 153200 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20250307 | 153100 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20250307 | 153000 | 2973180635 | 3550 | 3550 | 3550 | 3550 | 11478 |
| 194 | 20250307 | 152900 | 2932433735 | 3560 | 3560 | 3560 | 3560 | 0 |
| 195 | 20250307 | 152800 | 2932433735 | 3560 | 3560 | 3560 | 3560 | 0 |
| 196 | 20250307 | 152700 | 2932433735 | 3560 | 3560 | 3560 | 3560 | 0 |
| 197 | 20250307 | 152600 | 2932433735 | 3560 | 3560 | 3560 | 3560 | 0 |
| 198 | 20250307 | 152500 | 2932433735 | 3560 | 3560 | 3560 | 3560 | 0 |
| 199 | 20250307 | 152400 | 2932433735 | 3560 | 3560 | 3560 | 3560 | 0 |
| 200 | 20250307 | 152300 | 2932433735 | 3560 | 3560 | 3560 | 3560 | 0 |
| 201 | 20250307 | 152200 | 2932433735 | 3560 | 3560 | 3560 | 3560 | 0 |
| 202 | 20250307 | 152100 | 2932433735 | 3560 | 3560 | 3560 | 3560 | 0 |
| 203 | 20250307 | 152000 | 2932433735 | 3560 | 3560 | 3560 | 3560 | 0 |
| 204 | 20250307 | 151900 | 2932433735 | 3560 | 3550 | 3560 | 3545 | 9897 |
| 205 | 20250307 | 151800 | 2897339615 | 3555 | 3555 | 3555 | 3545 | 14677 |
| 206 | 20250307 | 151700 | 2845227665 | 3555 | 3555 | 3560 | 3555 | 1189 |
| 207 | 20250307 | 151600 | 2841000755 | 3560 | 3555 | 3560 | 3555 | 2021 |
| 208 | 20250307 | 151500 | 2833816095 | 3550 | 3555 | 3555 | 3550 | 2146 |
| 209 | 20250307 | 151400 | 2826189245 | 3555 | 3555 | 3555 | 3550 | 4470 |
| 210 | 20250307 | 151300 | 2810318395 | 3550 | 3560 | 3560 | 3550 | 1392 |
| 211 | 20250307 | 151200 | 2805370215 | 3560 | 3555 | 3560 | 3555 | 487 |
| 212 | 20250307 | 151100 | 2803638430 | 3555 | 3555 | 3555 | 3550 | 3149 |
| 213 | 20250307 | 151000 | 2792444970 | 3550 | 3555 | 3560 | 3550 | 3054 |
| 214 | 20250307 | 150900 | 2781590755 | 3560 | 3555 | 3560 | 3555 | 3488 |
| 215 | 20250307 | 150800 | 2769190890 | 3560 | 3565 | 3565 | 3555 | 2601 |
| 216 | 20250307 | 150700 | 2759935420 | 3565 | 3565 | 3565 | 3565 | 231 |
| 217 | 20250307 | 150600 | 2759111905 | 3560 | 3560 | 3560 | 3560 | 2870 |
| 218 | 20250307 | 150500 | 2748894705 | 3560 | 3560 | 3560 | 3555 | 1712 |
| 219 | 20250307 | 150400 | 2742804790 | 3555 | 3555 | 3560 | 3555 | 475 |
| 220 | 20250307 | 150300 | 2741115665 | 3555 | 3552 | 3555 | 3550 | 4277 |
| 221 | 20250307 | 150200 | 2725912753 | 3550 | 3555 | 3555 | 3550 | 6321 |
| 222 | 20250307 | 150100 | 2703449213 | 3555 | 3567 | 3567 | 3555 | 19811 |
| 223 | 20250307 | 150000 | 2632916203 | 3565 | 3570 | 3570 | 3565 | 1340 |
| 224 | 20250307 | 145900 | 2628139002 | 3565 | 3570 | 3570 | 3565 | 1267 |
| 225 | 20250307 | 145800 | 2623621947 | 3570 | 3570 | 3570 | 3565 | 2079 |
| 226 | 20250307 | 145700 | 2616210180 | 3570 | 3570 | 3570 | 3565 | 911 |
| 227 | 20250307 | 145600 | 2612962165 | 3565 | 3565 | 3570 | 3565 | 1241 |
| 228 | 20250307 | 145500 | 2608537930 | 3570 | 3570 | 3570 | 3565 | 1391 |
| 229 | 20250307 | 145400 | 2603573400 | 3565 | 3570 | 3570 | 3565 | 6755 |
| 230 | 20250307 | 145300 | 2579490190 | 3570 | 3570 | 3570 | 3565 | 1867 |
| 231 | 20250307 | 145200 | 2572828095 | 3570 | 3575 | 3575 | 3570 | 14101 |
| 232 | 20250307 | 145100 | 2522487430 | 3575 | 3580 | 3580 | 3570 | 5099 |
| 233 | 20250307 | 145000 | 2504260600 | 3580 | 3575 | 3580 | 3575 | 1803 |
| 234 | 20250307 | 144900 | 2497814855 | 3580 | 3580 | 3585 | 3575 | 2246 |
| 235 | 20250307 | 144800 | 2489775260 | 3585 | 3580 | 3585 | 3580 | 2793 |
| 236 | 20250307 | 144700 | 2479776205 | 3585 | 3585 | 3585 | 3580 | 1175 |
| 237 | 20250307 | 144600 | 2475564580 | 3585 | 3585 | 3585 | 3585 | 21 |
| 238 | 20250307 | 144500 | 2475489295 | 3585 | 3580 | 3585 | 3580 | 951 |
| 239 | 20250307 | 144400 | 2472084460 | 3585 | 3585 | 3585 | 3585 | 181 |
| 240 | 20250307 | 144300 | 2471435575 | 3590 | 3585 | 3590 | 3585 | 1401 |
| 241 | 20250307 | 144200 | 2466412985 | 3585 | 3585 | 3585 | 3585 | 21 |
| 242 | 20250307 | 144100 | 2466337700 | 3585 | 3580 | 3585 | 3580 | 2296 |
| 243 | 20250307 | 144000 | 2458117500 | 3580 | 3580 | 3580 | 3580 | 2213 |
| 244 | 20250307 | 143900 | 2450194960 | 3575 | 3575 | 3575 | 3575 | 104 |
| 245 | 20250307 | 143800 | 2449823160 | 3575 | 3580 | 3580 | 3575 | 471 |
| 246 | 20250307 | 143700 | 2448139020 | 3580 | 3575 | 3580 | 3575 | 4303 |
| 247 | 20250307 | 143600 | 2432755790 | 3575 | 3580 | 3580 | 3575 | 3622 |
| 248 | 20250307 | 143500 | 2419807135 | 3575 | 3580 | 3580 | 3575 | 1887 |
| 249 | 20250307 | 143400 | 2413059860 | 3580 | 3580 | 3580 | 3580 | 709 |
| 250 | 20250307 | 143300 | 2410521640 | 3585 | 3585 | 3585 | 3585 | 1 |
| 251 | 20250307 | 143200 | 2410518055 | 3580 | 3580 | 3580 | 3580 | 251 |
| 252 | 20250307 | 143100 | 2409619475 | 3585 | 3580 | 3585 | 3575 | 10013 |
| 253 | 20250307 | 143000 | 2373806105 | 3585 | 3585 | 3585 | 3585 | 448 |
| 254 | 20250307 | 142900 | 2372200025 | 3585 | 3580 | 3585 | 3580 | 3202 |
| 255 | 20250307 | 142800 | 2360735855 | 3580 | 3585 | 3585 | 3580 | 700 |
| 256 | 20250307 | 142700 | 2358228855 | 3585 | 3580 | 3585 | 3580 | 1922 |
| 257 | 20250307 | 142600 | 2351345185 | 3580 | 3585 | 3585 | 3580 | 1243 |
| 258 | 20250307 | 142500 | 2346890205 | 3585 | 3580 | 3585 | 3580 | 652 |
| 259 | 20250307 | 142400 | 2344555785 | 3585 | 3585 | 3585 | 3585 | 70 |
| 260 | 20250307 | 142300 | 2344304835 | 3580 | 3585 | 3585 | 3580 | 189 |
| 261 | 20250307 | 142200 | 2343627525 | 3585 | 3582 | 3590 | 3580 | 2374 |
| 262 | 20250307 | 142100 | 2335111669 | 3585 | 3585 | 3585 | 3580 | 786 |
| 263 | 20250307 | 142000 | 2332294364 | 3585 | 3585 | 3585 | 3585 | 71 |
| 264 | 20250307 | 141900 | 2332039829 | 3585 | 3585 | 3585 | 3585 | 0 |
| 265 | 20250307 | 141800 | 2332039829 | 3585 | 3590 | 3590 | 3585 | 1024 |
| 266 | 20250307 | 141700 | 2328368784 | 3590 | 3590 | 3590 | 3590 | 281 |
| 267 | 20250307 | 141600 | 2327359994 | 3585 | 3585 | 3585 | 3585 | 1 |
| 268 | 20250307 | 141500 | 2327356409 | 3585 | 3585 | 3585 | 3585 | 60 |
| 269 | 20250307 | 141400 | 2327141309 | 3585 | 3585 | 3590 | 3585 | 15 |
| 270 | 20250307 | 141300 | 2327087529 | 3590 | 3590 | 3590 | 3585 | 534 |
| 271 | 20250307 | 141200 | 2325173124 | 3590 | 3585 | 3590 | 3585 | 362 |
| 272 | 20250307 | 141100 | 2323873554 | 3585 | 3590 | 3592 | 3585 | 4879 |
| 273 | 20250307 | 141000 | 2306376617 | 3587 | 3580 | 3587 | 3580 | 2357 |
| 274 | 20250307 | 140900 | 2297927184 | 3585 | 3590 | 3590 | 3580 | 3722 |
| 275 | 20250307 | 140800 | 2284584209 | 3585 | 3590 | 3590 | 3585 | 1832 |
| 276 | 20250307 | 140700 | 2278016159 | 3590 | 3590 | 3595 | 3585 | 10231 |
| 277 | 20250307 | 140600 | 2241302974 | 3590 | 3590 | 3595 | 3585 | 3206 |
| 278 | 20250307 | 140500 | 2229806014 | 3590 | 3590 | 3590 | 3585 | 13466 |
| 279 | 20250307 | 140400 | 2181480109 | 3590 | 3595 | 3595 | 3590 | 10268 |
| 280 | 20250307 | 140300 | 2144570074 | 3600 | 3600 | 3605 | 3600 | 1749 |
| 281 | 20250307 | 140200 | 2138273489 | 3600 | 3605 | 3605 | 3600 | 2708 |
| 282 | 20250307 | 140100 | 2128524669 | 3605 | 3605 | 3605 | 3605 | 23 |
| 283 | 20250307 | 140000 | 2128441754 | 3605 | 3605 | 3605 | 3600 | 453 |
| 284 | 20250307 | 135900 | 2126809689 | 3605 | 3605 | 3605 | 3605 | 162 |
| 285 | 20250307 | 135800 | 2126225679 | 3610 | 3610 | 3610 | 3610 | 17 |
| 286 | 20250307 | 135700 | 2126164309 | 3610 | 3605 | 3610 | 3600 | 1236 |
| 287 | 20250307 | 135600 | 2121709904 | 3600 | 3605 | 3605 | 3600 | 1551 |
| 288 | 20250307 | 135500 | 2116122594 | 3605 | 3610 | 3610 | 3605 | 718 |
| 289 | 20250307 | 135400 | 2113533189 | 3610 | 3615 | 3615 | 3610 | 133 |
| 290 | 20250307 | 135300 | 2113052979 | 3615 | 3605 | 3615 | 3605 | 3272 |
| 291 | 20250307 | 135200 | 2101257409 | 3615 | 3615 | 3615 | 3615 | 17 |
| 292 | 20250307 | 135100 | 2101195954 | 3615 | 3615 | 3615 | 3615 | 3 |
| 293 | 20250307 | 135000 | 2101185109 | 3620 | 3610 | 3620 | 3605 | 1095 |
| 294 | 20250307 | 134900 | 2097233199 | 3610 | 3605 | 3610 | 3605 | 22 |
| 295 | 20250307 | 134800 | 2097153799 | 3610 | 3610 | 3610 | 3600 | 1587 |
| 296 | 20250307 | 134700 | 2091432429 | 3610 | 3605 | 3610 | 3605 | 1938 |
| 297 | 20250307 | 134600 | 2084444869 | 3610 | 3610 | 3610 | 3605 | 1513 |
| 298 | 20250307 | 134500 | 2078989364 | 3610 | 3615 | 3620 | 3610 | 4099 |
| 299 | 20250307 | 134400 | 2064186714 | 3625 | 3620 | 3625 | 3620 | 252 |
| 300 | 20250307 | 134300 | 2063274384 | 3625 | 3625 | 3625 | 3620 | 7 |
| 301 | 20250307 | 134200 | 2063249014 | 3625 | 3620 | 3625 | 3620 | 1962 |
| 302 | 20250307 | 134100 | 2056146484 | 3625 | 3625 | 3625 | 3625 | 16 |
| 303 | 20250307 | 134000 | 2056088484 | 3625 | 3620 | 3625 | 3620 | 11847 |
| 304 | 20250307 | 133900 | 2013202339 | 3620 | 3620 | 3620 | 3610 | 1304 |
| 305 | 20250307 | 133800 | 2008483469 | 3620 | 3620 | 3620 | 3610 | 585 |
| 306 | 20250307 | 133700 | 2006371569 | 3620 | 3620 | 3620 | 3615 | 763 |
| 307 | 20250307 | 133600 | 2003612074 | 3620 | 3625 | 3625 | 3620 | 23 |
| 308 | 20250307 | 133500 | 2003528704 | 3625 | 3620 | 3625 | 3620 | 1399 |
| 309 | 20250307 | 133400 | 1998464319 | 3620 | 3625 | 3625 | 3615 | 1764 |
| 310 | 20250307 | 133300 | 1992071219 | 3625 | 3625 | 3625 | 3620 | 195 |
| 311 | 20250307 | 133200 | 1991365019 | 3610 | 3615 | 3625 | 3610 | 1474 |
| 312 | 20250307 | 133100 | 1986036749 | 3615 | 3615 | 3615 | 3615 | 624 |
| 313 | 20250307 | 133000 | 1983780989 | 3615 | 3615 | 3615 | 3615 | 277 |
| 314 | 20250307 | 132900 | 1982779634 | 3615 | 3615 | 3615 | 3615 | 17 |
| 315 | 20250307 | 132800 | 1982718179 | 3610 | 3615 | 3615 | 3610 | 1591 |
| 316 | 20250307 | 132700 | 1976972549 | 3610 | 3625 | 3625 | 3610 | 5454 |
| 317 | 20250307 | 132600 | 1957258134 | 3620 | 3620 | 3625 | 3615 | 1512 |
| 318 | 20250307 | 132500 | 1951784734 | 3625 | 3620 | 3625 | 3620 | 1208 |
| 319 | 20250307 | 132400 | 1947411684 | 3625 | 3620 | 3625 | 3620 | 1121 |
| 320 | 20250307 | 132300 | 1943353559 | 3625 | 3625 | 3625 | 3620 | 2398 |
| 321 | 20250307 | 132200 | 1934661939 | 3625 | 3620 | 3625 | 3620 | 4557 |
| 322 | 20250307 | 132100 | 1918165594 | 3625 | 3625 | 3625 | 3625 | 313 |
| 323 | 20250307 | 132000 | 1917030969 | 3625 | 3630 | 3630 | 3625 | 108 |
| 324 | 20250307 | 131900 | 1916639464 | 3625 | 3625 | 3625 | 3625 | 3038 |
| 325 | 20250307 | 131800 | 1905626714 | 3625 | 3625 | 3625 | 3625 | 237 |
| 326 | 20250307 | 131700 | 1904767589 | 3620 | 3620 | 3620 | 3620 | 500 |
| 327 | 20250307 | 131600 | 1902957589 | 3625 | 3620 | 3625 | 3620 | 3936 |
| 328 | 20250307 | 131500 | 1888707849 | 3625 | 3625 | 3625 | 3625 | 18 |
| 329 | 20250307 | 131400 | 1888642599 | 3625 | 3625 | 3625 | 3625 | 339 |
| 330 | 20250307 | 131300 | 1887413724 | 3620 | 3620 | 3620 | 3620 | 500 |
| 331 | 20250307 | 131200 | 1885603724 | 3625 | 3620 | 3625 | 3615 | 574 |
| 332 | 20250307 | 131100 | 1883527654 | 3620 | 3620 | 3620 | 3620 | 17 |
| 333 | 20250307 | 131000 | 1883466114 | 3620 | 3625 | 3625 | 3620 | 268 |
| 334 | 20250307 | 130900 | 1882495949 | 3625 | 3625 | 3625 | 3625 | 300 |
| 335 | 20250307 | 130800 | 1881408449 | 3625 | 3620 | 3625 | 3620 | 137 |
| 336 | 20250307 | 130700 | 1880912409 | 3620 | 3620 | 3620 | 3615 | 301 |
| 337 | 20250307 | 130600 | 1879822814 | 3620 | 3625 | 3625 | 3620 | 670 |
| 338 | 20250307 | 130500 | 1877397329 | 3620 | 3620 | 3620 | 3620 | 0 |
| 339 | 20250307 | 130400 | 1877397329 | 3620 | 3622 | 3625 | 3620 | 1691 |
| 340 | 20250307 | 130300 | 1871274829 | 3625 | 3625 | 3625 | 3625 | 57 |
| 341 | 20250307 | 130200 | 1871068204 | 3625 | 3625 | 3625 | 3620 | 809 |
| 342 | 20250307 | 130100 | 1868135879 | 3625 | 3625 | 3625 | 3625 | 320 |
| 343 | 20250307 | 130000 | 1866975879 | 3625 | 3620 | 3625 | 3620 | 1377 |
| 344 | 20250307 | 125900 | 1861991054 | 3620 | 3620 | 3620 | 3620 | 17 |
| 345 | 20250307 | 125800 | 1861929514 | 3615 | 3615 | 3620 | 3615 | 305 |
| 346 | 20250307 | 125700 | 1860825999 | 3615 | 3620 | 3620 | 3615 | 281 |
| 347 | 20250307 | 125600 | 1859810099 | 3615 | 3620 | 3625 | 3615 | 1036 |
| 348 | 20250307 | 125500 | 1856061519 | 3620 | 3625 | 3625 | 3620 | 217 |
| 349 | 20250307 | 125400 | 1855275894 | 3625 | 3625 | 3625 | 3625 | 17 |
| 350 | 20250307 | 125300 | 1855214269 | 3625 | 3625 | 3625 | 3625 | 314 |
| 351 | 20250307 | 125200 | 1854076019 | 3620 | 3620 | 3620 | 3620 | 650 |
| 352 | 20250307 | 125100 | 1851723019 | 3620 | 3620 | 3620 | 3620 | 182 |
| 353 | 20250307 | 125000 | 1851064179 | 3620 | 3620 | 3620 | 3620 | 17 |
| 354 | 20250307 | 124900 | 1851002639 | 3620 | 3620 | 3625 | 3620 | 586 |
| 355 | 20250307 | 124800 | 1848880244 | 3625 | 3625 | 3625 | 3625 | 20 |
| 356 | 20250307 | 124700 | 1848807744 | 3625 | 3620 | 3625 | 3620 | 317 |
| 357 | 20250307 | 124600 | 1847660119 | 3620 | 3615 | 3620 | 3615 | 209 |
| 358 | 20250307 | 124500 | 1846903779 | 3620 | 3620 | 3620 | 3620 | 16 |
| 359 | 20250307 | 124400 | 1846845859 | 3610 | 3615 | 3615 | 3610 | 110 |
| 360 | 20250307 | 124300 | 1846448299 | 3620 | 3615 | 3620 | 3615 | 232 |
| 361 | 20250307 | 124200 | 1845609534 | 3620 | 3610 | 3620 | 3610 | 1072 |
| 362 | 20250307 | 124100 | 1841729444 | 3610 | 3620 | 3620 | 3610 | 27 |
| 363 | 20250307 | 124000 | 1841631804 | 3620 | 3620 | 3620 | 3620 | 10 |
| 364 | 20250307 | 123900 | 1841595604 | 3620 | 3615 | 3625 | 3610 | 10660 |
| 365 | 20250307 | 123800 | 1803034934 | 3615 | 3615 | 3620 | 3615 | 259 |
| 366 | 20250307 | 123700 | 1802098564 | 3620 | 3620 | 3625 | 3620 | 2153 |
| 367 | 20250307 | 123600 | 1794304619 | 3620 | 3625 | 3625 | 3620 | 371 |
| 368 | 20250307 | 123500 | 1792960044 | 3625 | 3630 | 3630 | 3625 | 416 |
| 369 | 20250307 | 123400 | 1791451144 | 3630 | 3630 | 3630 | 3630 | 28 |
| 370 | 20250307 | 123300 | 1791349504 | 3630 | 3630 | 3630 | 3630 | 1705 |
| 371 | 20250307 | 123200 | 1785160354 | 3630 | 3630 | 3630 | 3630 | 1367 |
| 372 | 20250307 | 123100 | 1780198144 | 3630 | 3625 | 3630 | 3620 | 7596 |
| 373 | 20250307 | 123000 | 1752661154 | 3630 | 3620 | 3630 | 3620 | 1031 |
| 374 | 20250307 | 122900 | 1748922554 | 3620 | 3625 | 3625 | 3620 | 69 |
| 375 | 20250307 | 122800 | 1748672515 | 3625 | 3625 | 3625 | 3625 | 285 |
| 376 | 20250307 | 122700 | 1747639390 | 3625 | 3625 | 3625 | 3620 | 354 |
| 377 | 20250307 | 122600 | 1746357900 | 3625 | 3625 | 3625 | 3625 | 296 |
| 378 | 20250307 | 122500 | 1745284900 | 3620 | 3620 | 3625 | 3620 | 59 |
| 379 | 20250307 | 122400 | 1745071235 | 3620 | 3620 | 3620 | 3620 | 2905 |
| 380 | 20250307 | 122300 | 1734555135 | 3620 | 3625 | 3625 | 3620 | 73 |
| 381 | 20250307 | 122200 | 1734290800 | 3625 | 3625 | 3625 | 3625 | 200 |
| 382 | 20250307 | 122100 | 1733565800 | 3630 | 3630 | 3630 | 3630 | 17 |
| 383 | 20250307 | 122000 | 1733504090 | 3630 | 3635 | 3635 | 3630 | 432 |
| 384 | 20250307 | 121900 | 1731935850 | 3635 | 3630 | 3635 | 3630 | 5122 |
| 385 | 20250307 | 121800 | 1713320935 | 3630 | 3630 | 3630 | 3630 | 0 |
| 386 | 20250307 | 121700 | 1713320935 | 3630 | 3620 | 3630 | 3605 | 5685 |
| 387 | 20250307 | 121600 | 1692791200 | 3630 | 3635 | 3635 | 3620 | 169 |
| 388 | 20250307 | 121500 | 1692178415 | 3630 | 3635 | 3635 | 3630 | 270 |
| 389 | 20250307 | 121400 | 1691198235 | 3635 | 3635 | 3635 | 3635 | 605 |
| 390 | 20250307 | 121300 | 1688999060 | 3635 | 3640 | 3640 | 3635 | 376 |
| 391 | 20250307 | 121200 | 1687632230 | 3640 | 3630 | 3640 | 3630 | 5131 |
| 392 | 20250307 | 121100 | 1668961175 | 3630 | 3630 | 3630 | 3630 | 119 |
| 393 | 20250307 | 121000 | 1668529205 | 3630 | 3635 | 3635 | 3630 | 700 |
| 394 | 20250307 | 120900 | 1665986135 | 3635 | 3625 | 3635 | 3625 | 8622 |
| 395 | 20250307 | 120800 | 1634678615 | 3620 | 3625 | 3625 | 3620 | 447 |
| 396 | 20250307 | 120700 | 1633058990 | 3620 | 3620 | 3625 | 3620 | 697 |
| 397 | 20250307 | 120600 | 1630535265 | 3625 | 3625 | 3625 | 3625 | 598 |
| 398 | 20250307 | 120500 | 1628367515 | 3630 | 3625 | 3630 | 3620 | 632 |
| 399 | 20250307 | 120400 | 1626074375 | 3625 | 3625 | 3625 | 3625 | 229 |
| 400 | 20250307 | 120300 | 1625244250 | 3625 | 3630 | 3630 | 3625 | 2417 |
| 401 | 20250307 | 120200 | 1616472428 | 3630 | 3630 | 3630 | 3630 | 5 |
| 402 | 20250307 | 120100 | 1616454278 | 3630 | 3630 | 3630 | 3630 | 958 |
| 403 | 20250307 | 120000 | 1612976738 | 3625 | 3620 | 3625 | 3620 | 1393 |
| 404 | 20250307 | 115900 | 1607930488 | 3625 | 3630 | 3630 | 3625 | 904 |
| 405 | 20250307 | 115800 | 1604651193 | 3630 | 3635 | 3635 | 3630 | 1393 |
| 406 | 20250307 | 115700 | 1599593523 | 3630 | 3630 | 3635 | 3625 | 1884 |
| 407 | 20250307 | 115600 | 1592754358 | 3640 | 3630 | 3640 | 3630 | 760 |
| 408 | 20250307 | 115500 | 1589993318 | 3635 | 3635 | 3640 | 3635 | 5126 |
| 409 | 20250307 | 115400 | 1571336293 | 3635 | 3640 | 3640 | 3635 | 1717 |
| 410 | 20250307 | 115300 | 1565088538 | 3640 | 3640 | 3640 | 3635 | 312 |
| 411 | 20250307 | 115200 | 1563952908 | 3640 | 3637 | 3640 | 3635 | 636 |
| 412 | 20250307 | 115100 | 1561641041 | 3640 | 3630 | 3640 | 3630 | 1109 |
| 413 | 20250307 | 115000 | 1557609604 | 3630 | 3635 | 3640 | 3630 | 5258 |
| 414 | 20250307 | 114900 | 1538506004 | 3635 | 3625 | 3645 | 3625 | 17525 |
| 415 | 20250307 | 114800 | 1474769564 | 3625 | 3620 | 3625 | 3620 | 6134 |
| 416 | 20250307 | 114700 | 1452560504 | 3610 | 3610 | 3610 | 3610 | 1536 |
| 417 | 20250307 | 114600 | 1447015544 | 3610 | 3610 | 3610 | 3610 | 17 |
| 418 | 20250307 | 114500 | 1446954174 | 3610 | 3615 | 3615 | 3610 | 770 |
| 419 | 20250307 | 114400 | 1444172379 | 3615 | 3610 | 3615 | 3610 | 2198 |
| 420 | 20250307 | 114300 | 1436235854 | 3605 | 3610 | 3610 | 3605 | 557 |
| 421 | 20250307 | 114200 | 1434226599 | 3610 | 3605 | 3610 | 3605 | 1260 |
| 422 | 20250307 | 114100 | 1429678009 | 3605 | 3610 | 3610 | 3605 | 107 |
| 423 | 20250307 | 114000 | 1429291789 | 3610 | 3605 | 3610 | 3605 | 391 |
| 424 | 20250307 | 113900 | 1427882149 | 3605 | 3595 | 3610 | 3595 | 175 |
| 425 | 20250307 | 113800 | 1427251094 | 3590 | 3605 | 3605 | 3590 | 1017 |
| 426 | 20250307 | 113700 | 1423597289 | 3605 | 3610 | 3610 | 3590 | 3622 |
| 427 | 20250307 | 113600 | 1410564114 | 3610 | 3610 | 3610 | 3610 | 244 |
| 428 | 20250307 | 113500 | 1409683274 | 3610 | 3610 | 3610 | 3610 | 37 |
| 429 | 20250307 | 113400 | 1409549704 | 3610 | 3610 | 3610 | 3610 | 19021 |
| 430 | 20250307 | 113300 | 1340883894 | 3610 | 3610 | 3610 | 3610 | 248 |
| 431 | 20250307 | 113200 | 1339988614 | 3610 | 3610 | 3610 | 3600 | 10259 |
| 432 | 20250307 | 113100 | 1303052189 | 3610 | 3605 | 3610 | 3605 | 6408 |
| 433 | 20250307 | 113000 | 1279950209 | 3605 | 3605 | 3605 | 3605 | 363 |
| 434 | 20250307 | 112900 | 1278641594 | 3605 | 3600 | 3605 | 3600 | 69 |
| 435 | 20250307 | 112800 | 1278393169 | 3600 | 3595 | 3600 | 3595 | 1692 |
| 436 | 20250307 | 112700 | 1272305414 | 3600 | 3600 | 3600 | 3595 | 540 |
| 437 | 20250307 | 112600 | 1270363914 | 3600 | 3600 | 3600 | 3590 | 90 |
| 438 | 20250307 | 112500 | 1270039934 | 3600 | 3595 | 3600 | 3595 | 6663 |
| 439 | 20250307 | 112400 | 1246086354 | 3600 | 3605 | 3605 | 3600 | 779 |
| 440 | 20250307 | 112300 | 1243281949 | 3605 | 3600 | 3605 | 3595 | 5017 |
| 441 | 20250307 | 112200 | 1225244479 | 3605 | 3605 | 3605 | 3595 | 45 |
| 442 | 20250307 | 112100 | 1225082264 | 3605 | 3600 | 3605 | 3600 | 413 |
| 443 | 20250307 | 112000 | 1223595364 | 3605 | 3605 | 3605 | 3605 | 101 |
| 444 | 20250307 | 111900 | 1223231259 | 3605 | 3605 | 3605 | 3595 | 1041 |
| 445 | 20250307 | 111800 | 1219478804 | 3605 | 3605 | 3605 | 3605 | 17 |
| 446 | 20250307 | 111700 | 1219417519 | 3605 | 3605 | 3605 | 3600 | 271 |
| 447 | 20250307 | 111600 | 1218441824 | 3600 | 3605 | 3605 | 3600 | 76 |
| 448 | 20250307 | 111500 | 1218168104 | 3605 | 3600 | 3605 | 3595 | 10214 |
| 449 | 20250307 | 111400 | 1181445969 | 3605 | 3605 | 3605 | 3605 | 22 |
| 450 | 20250307 | 111300 | 1181366659 | 3605 | 3600 | 3605 | 3600 | 199 |
| 451 | 20250307 | 111200 | 1180650174 | 3600 | 3600 | 3600 | 3600 | 24 |
| 452 | 20250307 | 111100 | 1180563774 | 3600 | 3600 | 3600 | 3600 | 21 |
| 453 | 20250307 | 111000 | 1180488174 | 3600 | 3610 | 3610 | 3595 | 643 |
| 454 | 20250307 | 110900 | 1178174169 | 3610 | 3610 | 3610 | 3610 | 17 |
| 455 | 20250307 | 110800 | 1178112799 | 3610 | 3605 | 3610 | 3605 | 19 |
| 456 | 20250307 | 110700 | 1178044294 | 3610 | 3610 | 3610 | 3610 | 0 |
| 457 | 20250307 | 110600 | 1178044294 | 3610 | 3600 | 3610 | 3595 | 10030 |
| 458 | 20250307 | 110500 | 1141888714 | 3600 | 3600 | 3600 | 3600 | 56 |
| 459 | 20250307 | 110400 | 1141687114 | 3590 | 3600 | 3600 | 3590 | 2276 |
| 460 | 20250307 | 110300 | 1133507054 | 3600 | 3600 | 3600 | 3600 | 1 |
| 461 | 20250307 | 110200 | 1133503454 | 3600 | 3600 | 3600 | 3600 | 17 |
| 462 | 20250307 | 110100 | 1133442254 | 3600 | 3600 | 3600 | 3600 | 246 |
| 463 | 20250307 | 110000 | 1132556654 | 3600 | 3600 | 3600 | 3595 | 25 |
| 464 | 20250307 | 105900 | 1132466664 | 3600 | 3600 | 3600 | 3600 | 267 |
| 465 | 20250307 | 105800 | 1131505464 | 3600 | 3600 | 3600 | 3595 | 968 |
| 466 | 20250307 | 105700 | 1128024414 | 3600 | 3600 | 3600 | 3600 | 333 |
| 467 | 20250307 | 105600 | 1126825614 | 3600 | 3600 | 3600 | 3600 | 27 |
| 468 | 20250307 | 105500 | 1126728414 | 3600 | 3600 | 3600 | 3595 | 201 |
| 469 | 20250307 | 105400 | 1126004839 | 3600 | 3600 | 3600 | 3600 | 0 |
| 470 | 20250307 | 105300 | 1126004839 | 3600 | 3605 | 3605 | 3600 | 456 |
| 471 | 20250307 | 105200 | 1124363154 | 3600 | 3605 | 3605 | 3595 | 780 |
| 472 | 20250307 | 105100 | 1121555934 | 3605 | 3605 | 3605 | 3600 | 2075 |
| 473 | 20250307 | 105000 | 1114084479 | 3610 | 3610 | 3615 | 3605 | 15420 |
| 474 | 20250307 | 104900 | 1058435814 | 3615 | 3615 | 3615 | 3615 | 18 |
| 475 | 20250307 | 104800 | 1058370744 | 3615 | 3615 | 3615 | 3615 | 221 |
| 476 | 20250307 | 104700 | 1057571829 | 3610 | 3610 | 3615 | 3610 | 241 |
| 477 | 20250307 | 104600 | 1056701734 | 3615 | 3610 | 3615 | 3610 | 85 |
| 478 | 20250307 | 104500 | 1056394879 | 3610 | 3605 | 3610 | 3605 | 866 |
| 479 | 20250307 | 104400 | 1053271889 | 3605 | 3610 | 3610 | 3605 | 25 |
| 480 | 20250307 | 104300 | 1053181679 | 3610 | 3610 | 3610 | 3610 | 207 |
| 481 | 20250307 | 104200 | 1052434409 | 3610 | 3610 | 3610 | 3610 | 0 |
| 482 | 20250307 | 104100 | 1052434409 | 3610 | 3610 | 3610 | 3610 | 220 |
| 483 | 20250307 | 104000 | 1051640209 | 3610 | 3610 | 3610 | 3610 | 2317 |
| 484 | 20250307 | 103900 | 1043275839 | 3615 | 3615 | 3615 | 3600 | 492 |
| 485 | 20250307 | 103800 | 1041500799 | 3615 | 3615 | 3615 | 3615 | 221 |
| 486 | 20250307 | 103700 | 1040701884 | 3605 | 3610 | 3615 | 3605 | 1619 |
| 487 | 20250307 | 103600 | 1034859789 | 3615 | 3610 | 3615 | 3610 | 230 |
| 488 | 20250307 | 103500 | 1034029399 | 3610 | 3610 | 3615 | 3610 | 38 |
| 489 | 20250307 | 103400 | 1033892084 | 3615 | 3615 | 3615 | 3610 | 576 |
| 490 | 20250307 | 103300 | 1031812634 | 3615 | 3615 | 3615 | 3615 | 71 |
| 491 | 20250307 | 103200 | 1031555969 | 3605 | 3610 | 3615 | 3605 | 984 |
| 492 | 20250307 | 103100 | 1028006219 | 3610 | 3610 | 3610 | 3605 | 219 |
| 493 | 20250307 | 103000 | 1027215634 | 3610 | 3615 | 3615 | 3610 | 201 |
| 494 | 20250307 | 102900 | 1026489934 | 3615 | 3610 | 3615 | 3610 | 1652 |
| 495 | 20250307 | 102800 | 1020526209 | 3610 | 3610 | 3610 | 3610 | 19 |
| 496 | 20250307 | 102700 | 1020457619 | 3605 | 3610 | 3610 | 3605 | 263 |
| 497 | 20250307 | 102600 | 1019508194 | 3610 | 3610 | 3610 | 3610 | 17 |
| 498 | 20250307 | 102500 | 1019446824 | 3610 | 3610 | 3610 | 3610 | 222 |
| 499 | 20250307 | 102400 | 1018645404 | 3610 | 3610 | 3610 | 3605 | 932 |
| 500 | 20250307 | 102300 | 1015285444 | 3605 | 3610 | 3610 | 3605 | 27 |
| 501 | 20250307 | 102200 | 1015188024 | 3610 | 3610 | 3610 | 3610 | 16 |
| 502 | 20250307 | 102100 | 1015130264 | 3610 | 3610 | 3610 | 3610 | 161 |
| 503 | 20250307 | 102000 | 1014549054 | 3610 | 3605 | 3610 | 3590 | 7921 |
| 504 | 20250307 | 101900 | 986061979 | 3610 | 3610 | 3610 | 3610 | 17 |
| 505 | 20250307 | 101800 | 986000609 | 3610 | 3610 | 3610 | 3605 | 140 |
| 506 | 20250307 | 101700 | 985495709 | 3605 | 3610 | 3610 | 3605 | 40 |
| 507 | 20250307 | 101600 | 985351409 | 3610 | 3610 | 3610 | 3610 | 10 |
| 508 | 20250307 | 101500 | 985315309 | 3610 | 3610 | 3610 | 3610 | 1792 |
| 509 | 20250307 | 101400 | 978846189 | 3615 | 3610 | 3615 | 3610 | 538 |
| 510 | 20250307 | 101300 | 976903914 | 3615 | 3615 | 3615 | 3615 | 1018 |
| 511 | 20250307 | 101200 | 973223844 | 3615 | 3615 | 3615 | 3615 | 254 |
| 512 | 20250307 | 101100 | 972305634 | 3615 | 3620 | 3620 | 3615 | 415 |
| 513 | 20250307 | 101000 | 970804724 | 3620 | 3615 | 3620 | 3615 | 1447 |
| 514 | 20250307 | 100900 | 965573479 | 3615 | 3610 | 3615 | 3610 | 168 |
| 515 | 20250307 | 100800 | 964966309 | 3615 | 3605 | 3615 | 3605 | 502 |
| 516 | 20250307 | 100700 | 963156579 | 3615 | 3605 | 3615 | 3605 | 326 |
| 517 | 20250307 | 100600 | 961979629 | 3605 | 3610 | 3610 | 3605 | 1149 |
| 518 | 20250307 | 100500 | 957832319 | 3610 | 3600 | 3610 | 3600 | 4184 |
| 519 | 20250307 | 100400 | 942755109 | 3600 | 3595 | 3600 | 3595 | 2049 |
| 520 | 20250307 | 100300 | 935378809 | 3595 | 3595 | 3600 | 3590 | 1947 |
| 521 | 20250307 | 100200 | 928378764 | 3595 | 3595 | 3595 | 3595 | 1017 |
| 522 | 20250307 | 100100 | 924722649 | 3595 | 3595 | 3600 | 3595 | 1455 |
| 523 | 20250307 | 100000 | 919491746 | 3592 | 3595 | 3595 | 3592 | 90 |
| 524 | 20250307 | 095900 | 919168256 | 3595 | 3595 | 3595 | 3590 | 6532 |
| 525 | 20250307 | 095800 | 895705857 | 3595 | 3592 | 3595 | 3592 | 517 |
| 526 | 20250307 | 095700 | 893848742 | 3595 | 3600 | 3600 | 3595 | 1286 |
| 527 | 20250307 | 095600 | 889225417 | 3600 | 3605 | 3605 | 3600 | 57 |
| 528 | 20250307 | 095500 | 889020132 | 3600 | 3610 | 3610 | 3600 | 2120 |
| 529 | 20250307 | 095400 | 881374942 | 3605 | 3600 | 3605 | 3600 | 231 |
| 530 | 20250307 | 095300 | 880542257 | 3600 | 3595 | 3605 | 3595 | 2169 |
| 531 | 20250307 | 095200 | 872744512 | 3595 | 3600 | 3605 | 3595 | 811 |
| 532 | 20250307 | 095100 | 869827327 | 3600 | 3610 | 3615 | 3600 | 3971 |
| 533 | 20250307 | 095000 | 855512992 | 3615 | 3615 | 3615 | 3605 | 4964 |
| 534 | 20250307 | 094900 | 837585132 | 3615 | 3610 | 3615 | 3605 | 7432 |
| 535 | 20250307 | 094800 | 810754637 | 3615 | 3620 | 3620 | 3615 | 936 |
| 536 | 20250307 | 094700 | 807370912 | 3615 | 3615 | 3615 | 3615 | 850 |
| 537 | 20250307 | 094600 | 804298162 | 3615 | 3620 | 3620 | 3615 | 4002 |
| 538 | 20250307 | 094500 | 789820947 | 3620 | 3625 | 3625 | 3620 | 7019 |
| 539 | 20250307 | 094400 | 764393687 | 3625 | 3630 | 3630 | 3625 | 3706 |
| 540 | 20250307 | 094300 | 750953242 | 3625 | 3630 | 3630 | 3625 | 2140 |
| 541 | 20250307 | 094200 | 743189347 | 3630 | 3625 | 3635 | 3625 | 3852 |
| 542 | 20250307 | 094100 | 729208957 | 3630 | 3620 | 3630 | 3615 | 5042 |
| 543 | 20250307 | 094000 | 710943897 | 3620 | 3615 | 3620 | 3615 | 4719 |
| 544 | 20250307 | 093900 | 693883022 | 3615 | 3610 | 3615 | 3610 | 3428 |
| 545 | 20250307 | 093800 | 681497792 | 3610 | 3600 | 3610 | 3600 | 464 |
| 546 | 20250307 | 093700 | 679824517 | 3600 | 3590 | 3605 | 3590 | 841 |
| 547 | 20250307 | 093600 | 676798832 | 3590 | 3615 | 3630 | 3590 | 19622 |
| 548 | 20250307 | 093500 | 606238252 | 3610 | 3620 | 3650 | 3610 | 24094 |
| 549 | 20250307 | 093400 | 518644052 | 3615 | 3590 | 3615 | 3590 | 11963 |
| 550 | 20250307 | 093300 | 475507072 | 3590 | 3590 | 3590 | 3590 | 119 |
| 551 | 20250307 | 093200 | 475079862 | 3590 | 3585 | 3590 | 3580 | 5265 |
| 552 | 20250307 | 093100 | 456223247 | 3585 | 3587 | 3590 | 3585 | 4410 |
| 553 | 20250307 | 093000 | 440403447 | 3585 | 3590 | 3590 | 3585 | 55 |
| 554 | 20250307 | 092900 | 440206247 | 3590 | 3590 | 3590 | 3590 | 109 |
| 555 | 20250307 | 092800 | 439814937 | 3590 | 3595 | 3595 | 3590 | 3870 |
| 556 | 20250307 | 092700 | 425921112 | 3595 | 3595 | 3595 | 3590 | 9088 |
| 557 | 20250307 | 092600 | 393288707 | 3595 | 3590 | 3595 | 3590 | 2360 |
| 558 | 20250307 | 092500 | 384807482 | 3590 | 3590 | 3590 | 3590 | 1769 |
| 559 | 20250307 | 092400 | 378456772 | 3585 | 3585 | 3590 | 3585 | 1091 |
| 560 | 20250307 | 092300 | 374540587 | 3585 | 3585 | 3585 | 3585 | 604 |
| 561 | 20250307 | 092200 | 372375247 | 3585 | 3585 | 3585 | 3585 | 310 |
| 562 | 20250307 | 092100 | 371263897 | 3585 | 3590 | 3590 | 3585 | 1210 |
| 563 | 20250307 | 092000 | 366925047 | 3590 | 3590 | 3590 | 3590 | 342 |
| 564 | 20250307 | 091900 | 365697267 | 3590 | 3590 | 3595 | 3590 | 349 |
| 565 | 20250307 | 091800 | 364444342 | 3590 | 3590 | 3590 | 3590 | 0 |
| 566 | 20250307 | 091700 | 364444342 | 3590 | 3600 | 3605 | 3590 | 4804 |
| 567 | 20250307 | 091600 | 347184457 | 3590 | 3595 | 3595 | 3590 | 21027 |
| 568 | 20250307 | 091500 | 271681262 | 3595 | 3600 | 3600 | 3595 | 1338 |
| 569 | 20250307 | 091400 | 266868197 | 3600 | 3600 | 3600 | 3600 | 96 |
| 570 | 20250307 | 091300 | 266522597 | 3600 | 3590 | 3600 | 3585 | 5351 |
| 571 | 20250307 | 091200 | 247285732 | 3590 | 3580 | 3590 | 3580 | 1214 |
| 572 | 20250307 | 091100 | 242928247 | 3585 | 3575 | 3585 | 3560 | 24492 |
| 573 | 20250307 | 091000 | 155261552 | 3575 | 3570 | 3575 | 3565 | 12780 |
| 574 | 20250307 | 090900 | 109610707 | 3570 | 3570 | 3570 | 3562 | 11191 |
| 575 | 20250307 | 090800 | 69689290 | 3572 | 3580 | 3582 | 3570 | 10376 |
| 576 | 20250307 | 090700 | 32614522 | 3582 | 3582 | 3582 | 3582 | 17 |
| 577 | 20250307 | 090600 | 32553628 | 3580 | 3582 | 3582 | 3580 | 1653 |
| 578 | 20250307 | 090500 | 26635710 | 3580 | 3582 | 3582 | 3580 | 254 |
| 579 | 20250307 | 090400 | 25725990 | 3582 | 3585 | 3585 | 3582 | 574 |
| 580 | 20250307 | 090300 | 23668350 | 3590 | 3590 | 3590 | 3590 | 0 |
| 581 | 20250307 | 090200 | 23668350 | 3590 | 3580 | 3590 | 3570 | 2999 |
| 582 | 20250307 | 090100 | 12949415 | 3575 | 3580 | 3595 | 3575 | 1345 |
| 583 | 20250307 | 090000 | 8135020 | 3580 | 3590 | 3590 | 3580 | 2257 |