28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 184400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 7196 |
| 3 | 20250306 | 184300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20250306 | 184200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20250306 | 184100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20250306 | 184000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20250306 | 183900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20250306 | 183800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20250306 | 183700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20250306 | 183600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20250306 | 183500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20250306 | 183400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20250306 | 183300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20250306 | 183200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20250306 | 183100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20250306 | 183000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20250306 | 182900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20250306 | 182800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20250306 | 182700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20250306 | 182600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20250306 | 182500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20250306 | 182400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20250306 | 182300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20250306 | 182200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20250306 | 182100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20250306 | 182000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20250306 | 181900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20250306 | 181800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20250306 | 181700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20250306 | 181600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20250306 | 181500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20250306 | 181400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 7196 |
| 33 | 20250306 | 181300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20250306 | 181200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20250306 | 181100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20250306 | 181000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20250306 | 180900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20250306 | 180800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20250306 | 180700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20250306 | 180600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20250306 | 180500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20250306 | 180400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20250306 | 180300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20250306 | 180200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20250306 | 180100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20250306 | 180000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20250306 | 175900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20250306 | 175800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20250306 | 175700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20250306 | 175600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20250306 | 175500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20250306 | 175400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20250306 | 175300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20250306 | 175200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20250306 | 175100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20250306 | 175000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20250306 | 174900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20250306 | 174800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20250306 | 174700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20250306 | 174600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20250306 | 174500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20250306 | 174400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 7196 |
| 63 | 20250306 | 174300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20250306 | 174200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20250306 | 174100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20250306 | 174000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20250306 | 173900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20250306 | 173800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20250306 | 173700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20250306 | 173600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20250306 | 173500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20250306 | 173400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20250306 | 173300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20250306 | 173200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20250306 | 173100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20250306 | 173000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20250306 | 172900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20250306 | 172800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20250306 | 172700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20250306 | 172600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20250306 | 172500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20250306 | 172400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20250306 | 172300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20250306 | 172200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20250306 | 172100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20250306 | 172000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20250306 | 171900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20250306 | 171800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20250306 | 171700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20250306 | 171600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20250306 | 171500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20250306 | 171400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 7196 |
| 93 | 20250306 | 171300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20250306 | 171200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20250306 | 171100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20250306 | 171000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20250306 | 170900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20250306 | 170800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20250306 | 170700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20250306 | 170600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20250306 | 170500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20250306 | 170400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20250306 | 170300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20250306 | 170200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20250306 | 170100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20250306 | 170000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20250306 | 165900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20250306 | 165800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20250306 | 165700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20250306 | 165600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20250306 | 165500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20250306 | 165400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20250306 | 165300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20250306 | 165200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20250306 | 165100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20250306 | 165000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20250306 | 164900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20250306 | 164800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20250306 | 164700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20250306 | 164600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20250306 | 164500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20250306 | 164400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 7196 |
| 123 | 20250306 | 164300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20250306 | 164200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20250306 | 164100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20250306 | 164000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20250306 | 163900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20250306 | 163800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20250306 | 163700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20250306 | 163600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20250306 | 163500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20250306 | 163400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20250306 | 163300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20250306 | 163200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20250306 | 163100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20250306 | 163000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20250306 | 162900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20250306 | 162800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20250306 | 162700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20250306 | 162600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20250306 | 162500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20250306 | 162400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20250306 | 162300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20250306 | 162200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20250306 | 162100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20250306 | 162000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20250306 | 161900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20250306 | 161800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20250306 | 161700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20250306 | 161600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20250306 | 161500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20250306 | 161400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 7196 |
| 153 | 20250306 | 161300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20250306 | 161200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20250306 | 161100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20250306 | 161000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20250306 | 160900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20250306 | 160800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20250306 | 160700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20250306 | 160600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20250306 | 160500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20250306 | 160400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20250306 | 160300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20250306 | 160200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20250306 | 160100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20250306 | 160000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20250306 | 155900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20250306 | 155800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20250306 | 155700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20250306 | 155600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20250306 | 155500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20250306 | 155400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20250306 | 155300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20250306 | 155200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20250306 | 155100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20250306 | 155000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20250306 | 154900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20250306 | 154800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20250306 | 154700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20250306 | 154600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20250306 | 154500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20250306 | 154400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 7196 |
| 183 | 20250306 | 154300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20250306 | 154200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20250306 | 154100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20250306 | 154000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20250306 | 153900 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20250306 | 153800 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20250306 | 153700 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20250306 | 153600 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20250306 | 153500 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20250306 | 153400 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20250306 | 153300 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20250306 | 153200 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20250306 | 153100 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20250306 | 153000 | 1497311495 | 2265 | 2265 | 2265 | 2265 | 7196 |
| 197 | 20250306 | 152900 | 1481012555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20250306 | 152800 | 1481012555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20250306 | 152700 | 1481012555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20250306 | 152600 | 1481012555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20250306 | 152500 | 1481012555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20250306 | 152400 | 1481012555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20250306 | 152300 | 1481012555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20250306 | 152200 | 1481012555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 205 | 20250306 | 152100 | 1481012555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 206 | 20250306 | 152000 | 1481012555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 207 | 20250306 | 151900 | 1481012555 | 2275 | 2275 | 2275 | 2275 | 2319 |
| 208 | 20250306 | 151800 | 1475736830 | 2275 | 2270 | 2275 | 2270 | 1230 |
| 209 | 20250306 | 151700 | 1472944680 | 2275 | 2275 | 2275 | 2275 | 0 |
| 210 | 20250306 | 151600 | 1472944680 | 2275 | 2275 | 2275 | 2275 | 140 |
| 211 | 20250306 | 151500 | 1472626180 | 2275 | 2275 | 2275 | 2275 | 0 |
| 212 | 20250306 | 151400 | 1472626180 | 2275 | 2270 | 2275 | 2265 | 3050 |
| 213 | 20250306 | 151300 | 1465703505 | 2275 | 2275 | 2275 | 2275 | 51 |
| 214 | 20250306 | 151200 | 1465587480 | 2280 | 2275 | 2280 | 2275 | 189 |
| 215 | 20250306 | 151100 | 1465157170 | 2280 | 2280 | 2280 | 2280 | 0 |
| 216 | 20250306 | 151000 | 1465157170 | 2280 | 2275 | 2280 | 2275 | 640 |
| 217 | 20250306 | 150900 | 1463700745 | 2280 | 2270 | 2280 | 2270 | 22543 |
| 218 | 20250306 | 150800 | 1412464595 | 2270 | 2265 | 2270 | 2265 | 510 |
| 219 | 20250306 | 150700 | 1411309395 | 2265 | 2265 | 2265 | 2265 | 11 |
| 220 | 20250306 | 150600 | 1411284480 | 2270 | 2265 | 2270 | 2265 | 12 |
| 221 | 20250306 | 150500 | 1411257250 | 2265 | 2265 | 2265 | 2265 | 1940 |
| 222 | 20250306 | 150400 | 1406863150 | 2270 | 2270 | 2270 | 2270 | 0 |
| 223 | 20250306 | 150300 | 1406863150 | 2270 | 2270 | 2270 | 2270 | 1309 |
| 224 | 20250306 | 150200 | 1403891720 | 2265 | 2265 | 2265 | 2265 | 10 |
| 225 | 20250306 | 150100 | 1403869070 | 2265 | 2265 | 2265 | 2265 | 1 |
| 226 | 20250306 | 150000 | 1403866805 | 2265 | 2270 | 2270 | 2265 | 4710 |
| 227 | 20250306 | 145900 | 1393192605 | 2275 | 2270 | 2275 | 2270 | 1047 |
| 228 | 20250306 | 145800 | 1390814970 | 2270 | 2265 | 2270 | 2265 | 5195 |
| 229 | 20250306 | 145700 | 1379039565 | 2265 | 2265 | 2265 | 2265 | 0 |
| 230 | 20250306 | 145600 | 1379039565 | 2265 | 2260 | 2265 | 2260 | 4 |
| 231 | 20250306 | 145500 | 1379030510 | 2265 | 2265 | 2265 | 2265 | 26 |
| 232 | 20250306 | 145400 | 1378971620 | 2265 | 2265 | 2265 | 2260 | 500 |
| 233 | 20250306 | 145300 | 1377840620 | 2265 | 2260 | 2265 | 2260 | 96 |
| 234 | 20250306 | 145200 | 1377623650 | 2265 | 2262 | 2265 | 2262 | 2000 |
| 235 | 20250306 | 145100 | 1373095084 | 2262 | 2262 | 2262 | 2260 | 106 |
| 236 | 20250306 | 145000 | 1372855512 | 2260 | 2260 | 2260 | 2260 | 1 |
| 237 | 20250306 | 144900 | 1372853252 | 2262 | 2262 | 2262 | 2262 | 0 |
| 238 | 20250306 | 144800 | 1372853252 | 2262 | 2262 | 2262 | 2262 | 0 |
| 239 | 20250306 | 144700 | 1372853252 | 2262 | 2262 | 2262 | 2262 | 0 |
| 240 | 20250306 | 144600 | 1372853252 | 2262 | 2262 | 2262 | 2262 | 4 |
| 241 | 20250306 | 144500 | 1372844204 | 2260 | 2262 | 2262 | 2260 | 37 |
| 242 | 20250306 | 144400 | 1372760568 | 2262 | 2262 | 2262 | 2262 | 1 |
| 243 | 20250306 | 144300 | 1372758306 | 2260 | 2260 | 2260 | 2260 | 31 |
| 244 | 20250306 | 144200 | 1372688246 | 2262 | 2260 | 2262 | 2260 | 14 |
| 245 | 20250306 | 144100 | 1372656604 | 2262 | 2262 | 2262 | 2260 | 20 |
| 246 | 20250306 | 144000 | 1372611400 | 2260 | 2260 | 2260 | 2260 | 1 |
| 247 | 20250306 | 143900 | 1372609140 | 2265 | 2265 | 2265 | 2265 | 0 |
| 248 | 20250306 | 143800 | 1372609140 | 2265 | 2260 | 2265 | 2260 | 4 |
| 249 | 20250306 | 143700 | 1372600095 | 2265 | 2265 | 2265 | 2265 | 0 |
| 250 | 20250306 | 143600 | 1372600095 | 2265 | 2260 | 2265 | 2260 | 3297 |
| 251 | 20250306 | 143500 | 1365148870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 252 | 20250306 | 143400 | 1365148870 | 2260 | 2260 | 2260 | 2260 | 0 |
| 253 | 20250306 | 143300 | 1365148870 | 2260 | 2260 | 2260 | 2260 | 10 |
| 254 | 20250306 | 143200 | 1365126270 | 2260 | 2255 | 2260 | 2255 | 669 |
| 255 | 20250306 | 143100 | 1363617665 | 2255 | 2255 | 2255 | 2255 | 40 |
| 256 | 20250306 | 143000 | 1363527465 | 2260 | 2260 | 2260 | 2260 | 0 |
| 257 | 20250306 | 142900 | 1363527465 | 2260 | 2260 | 2260 | 2260 | 1 |
| 258 | 20250306 | 142800 | 1363525205 | 2255 | 2250 | 2255 | 2250 | 2608 |
| 259 | 20250306 | 142700 | 1357644290 | 2250 | 2250 | 2250 | 2250 | 40 |
| 260 | 20250306 | 142600 | 1357554290 | 2255 | 2255 | 2255 | 2255 | 1 |
| 261 | 20250306 | 142500 | 1357552035 | 2255 | 2255 | 2255 | 2255 | 170 |
| 262 | 20250306 | 142400 | 1357168685 | 2250 | 2250 | 2250 | 2250 | 0 |
| 263 | 20250306 | 142300 | 1357168685 | 2250 | 2250 | 2250 | 2250 | 0 |
| 264 | 20250306 | 142200 | 1357168685 | 2250 | 2250 | 2250 | 2250 | 0 |
| 265 | 20250306 | 142100 | 1357168685 | 2250 | 2250 | 2250 | 2250 | 1 |
| 266 | 20250306 | 142000 | 1357166435 | 2250 | 2252 | 2255 | 2250 | 1025 |
| 267 | 20250306 | 141900 | 1354860129 | 2252 | 2252 | 2252 | 2252 | 7 |
| 268 | 20250306 | 141800 | 1354844365 | 2250 | 2250 | 2250 | 2250 | 100 |
| 269 | 20250306 | 141700 | 1354619365 | 2252 | 2252 | 2252 | 2252 | 0 |
| 270 | 20250306 | 141600 | 1354619365 | 2252 | 2252 | 2252 | 2250 | 77 |
| 271 | 20250306 | 141500 | 1354445965 | 2252 | 2252 | 2252 | 2252 | 90 |
| 272 | 20250306 | 141400 | 1354243285 | 2252 | 2252 | 2252 | 2252 | 627 |
| 273 | 20250306 | 141300 | 1352831281 | 2252 | 2250 | 2252 | 2250 | 88 |
| 274 | 20250306 | 141200 | 1352633145 | 2252 | 2252 | 2252 | 2252 | 90 |
| 275 | 20250306 | 141100 | 1352430465 | 2252 | 2255 | 2255 | 2252 | 8713 |
| 276 | 20250306 | 141000 | 1332782710 | 2255 | 2255 | 2255 | 2255 | 30 |
| 277 | 20250306 | 140900 | 1332715060 | 2255 | 2260 | 2260 | 2255 | 1071 |
| 278 | 20250306 | 140800 | 1330294905 | 2260 | 2260 | 2260 | 2260 | 10 |
| 279 | 20250306 | 140700 | 1330272305 | 2260 | 2260 | 2260 | 2260 | 0 |
| 280 | 20250306 | 140600 | 1330272305 | 2260 | 2260 | 2260 | 2260 | 2 |
| 281 | 20250306 | 140500 | 1330267785 | 2265 | 2265 | 2265 | 2265 | 0 |
| 282 | 20250306 | 140400 | 1330267785 | 2265 | 2265 | 2265 | 2255 | 1014 |
| 283 | 20250306 | 140300 | 1327978945 | 2260 | 2260 | 2260 | 2260 | 35 |
| 284 | 20250306 | 140200 | 1327899845 | 2265 | 2260 | 2265 | 2260 | 39 |
| 285 | 20250306 | 140100 | 1327811685 | 2265 | 2265 | 2265 | 2255 | 524 |
| 286 | 20250306 | 140000 | 1326629875 | 2260 | 2260 | 2260 | 2260 | 300 |
| 287 | 20250306 | 135900 | 1325951875 | 2265 | 2260 | 2265 | 2255 | 926 |
| 288 | 20250306 | 135800 | 1323863595 | 2255 | 2265 | 2265 | 2255 | 36 |
| 289 | 20250306 | 135700 | 1323782215 | 2255 | 2260 | 2260 | 2255 | 836 |
| 290 | 20250306 | 135600 | 1321892860 | 2260 | 2260 | 2260 | 2260 | 20 |
| 291 | 20250306 | 135500 | 1321847660 | 2260 | 2260 | 2260 | 2260 | 20 |
| 292 | 20250306 | 135400 | 1321802460 | 2260 | 2260 | 2260 | 2260 | 40 |
| 293 | 20250306 | 135300 | 1321712060 | 2260 | 2265 | 2265 | 2260 | 134 |
| 294 | 20250306 | 135200 | 1321409215 | 2265 | 2265 | 2265 | 2260 | 45 |
| 295 | 20250306 | 135100 | 1321307490 | 2265 | 2260 | 2265 | 2255 | 3090 |
| 296 | 20250306 | 135000 | 1314324610 | 2265 | 2265 | 2265 | 2265 | 0 |
| 297 | 20250306 | 134900 | 1314324610 | 2265 | 2265 | 2265 | 2260 | 624 |
| 298 | 20250306 | 134800 | 1312911850 | 2265 | 2265 | 2265 | 2265 | 3 |
| 299 | 20250306 | 134700 | 1312905055 | 2265 | 2260 | 2265 | 2260 | 92 |
| 300 | 20250306 | 134600 | 1312697125 | 2265 | 2265 | 2265 | 2265 | 5 |
| 301 | 20250306 | 134500 | 1312685800 | 2260 | 2260 | 2260 | 2260 | 428 |
| 302 | 20250306 | 134400 | 1311718520 | 2265 | 2265 | 2265 | 2260 | 10 |
| 303 | 20250306 | 134300 | 1311695900 | 2265 | 2270 | 2270 | 2260 | 1836 |
| 304 | 20250306 | 134200 | 1307537660 | 2270 | 2270 | 2270 | 2270 | 99 |
| 305 | 20250306 | 134100 | 1307312930 | 2265 | 2265 | 2270 | 2265 | 80 |
| 306 | 20250306 | 134000 | 1307131715 | 2270 | 2270 | 2270 | 2270 | 300 |
| 307 | 20250306 | 133900 | 1306450715 | 2270 | 2270 | 2270 | 2270 | 3 |
| 308 | 20250306 | 133800 | 1306443905 | 2265 | 2270 | 2270 | 2265 | 700 |
| 309 | 20250306 | 133700 | 1304857405 | 2270 | 2270 | 2270 | 2270 | 33 |
| 310 | 20250306 | 133600 | 1304782495 | 2270 | 2270 | 2270 | 2270 | 13 |
| 311 | 20250306 | 133500 | 1304752985 | 2270 | 2265 | 2270 | 2265 | 312 |
| 312 | 20250306 | 133400 | 1304044790 | 2270 | 2270 | 2270 | 2270 | 0 |
| 313 | 20250306 | 133300 | 1304044790 | 2270 | 2265 | 2270 | 2265 | 348 |
| 314 | 20250306 | 133200 | 1303256040 | 2270 | 2270 | 2270 | 2270 | 200 |
| 315 | 20250306 | 133100 | 1302802040 | 2275 | 2270 | 2275 | 2265 | 2520 |
| 316 | 20250306 | 133000 | 1297086805 | 2275 | 2280 | 2280 | 2270 | 4112 |
| 317 | 20250306 | 132900 | 1287752260 | 2280 | 2275 | 2280 | 2275 | 4725 |
| 318 | 20250306 | 132800 | 1277002845 | 2280 | 2280 | 2280 | 2280 | 0 |
| 319 | 20250306 | 132700 | 1277002845 | 2280 | 2275 | 2280 | 2275 | 168 |
| 320 | 20250306 | 132600 | 1276620630 | 2280 | 2280 | 2280 | 2280 | 149 |
| 321 | 20250306 | 132500 | 1276280910 | 2280 | 2280 | 2280 | 2275 | 478 |
| 322 | 20250306 | 132400 | 1275191770 | 2280 | 2280 | 2280 | 2270 | 4666 |
| 323 | 20250306 | 132300 | 1264553390 | 2275 | 2275 | 2280 | 2275 | 15383 |
| 324 | 20250306 | 132200 | 1229551865 | 2275 | 2275 | 2275 | 2275 | 1625 |
| 325 | 20250306 | 132100 | 1225854990 | 2275 | 2275 | 2275 | 2275 | 3094 |
| 326 | 20250306 | 132000 | 1218816140 | 2275 | 2275 | 2275 | 2270 | 174 |
| 327 | 20250306 | 131900 | 1218420790 | 2270 | 2265 | 2275 | 2265 | 663 |
| 328 | 20250306 | 131800 | 1216916880 | 2275 | 2270 | 2275 | 2270 | 1024 |
| 329 | 20250306 | 131700 | 1214592395 | 2270 | 2265 | 2270 | 2265 | 222 |
| 330 | 20250306 | 131600 | 1214089560 | 2270 | 2265 | 2270 | 2265 | 1559 |
| 331 | 20250306 | 131500 | 1210553420 | 2275 | 2275 | 2275 | 2275 | 10 |
| 332 | 20250306 | 131400 | 1210530670 | 2275 | 2275 | 2275 | 2275 | 11 |
| 333 | 20250306 | 131300 | 1210505645 | 2275 | 2265 | 2275 | 2265 | 3111 |
| 334 | 20250306 | 131200 | 1203428900 | 2275 | 2275 | 2275 | 2275 | 2101 |
| 335 | 20250306 | 131100 | 1198649125 | 2270 | 2270 | 2270 | 2270 | 1166 |
| 336 | 20250306 | 131000 | 1196002305 | 2270 | 2270 | 2270 | 2270 | 0 |
| 337 | 20250306 | 130900 | 1196002305 | 2270 | 2265 | 2270 | 2265 | 17225 |
| 338 | 20250306 | 130800 | 1156937675 | 2265 | 2260 | 2265 | 2260 | 2956 |
| 339 | 20250306 | 130700 | 1150257110 | 2260 | 2260 | 2260 | 2260 | 0 |
| 340 | 20250306 | 130600 | 1150257110 | 2260 | 2260 | 2260 | 2260 | 253 |
| 341 | 20250306 | 130500 | 1149685330 | 2260 | 2260 | 2260 | 2260 | 91 |
| 342 | 20250306 | 130400 | 1149479670 | 2255 | 2255 | 2255 | 2255 | 599 |
| 343 | 20250306 | 130300 | 1148128925 | 2260 | 2260 | 2260 | 2255 | 4539 |
| 344 | 20250306 | 130200 | 1137872285 | 2265 | 2260 | 2265 | 2260 | 3 |
| 345 | 20250306 | 130100 | 1137865495 | 2265 | 2265 | 2265 | 2265 | 0 |
| 346 | 20250306 | 130000 | 1137865495 | 2265 | 2260 | 2265 | 2260 | 1221 |
| 347 | 20250306 | 125900 | 1135106030 | 2260 | 2260 | 2260 | 2260 | 441 |
| 348 | 20250306 | 125800 | 1134109370 | 2265 | 2265 | 2265 | 2265 | 60 |
| 349 | 20250306 | 125700 | 1133973470 | 2265 | 2265 | 2265 | 2265 | 150 |
| 350 | 20250306 | 125600 | 1133633720 | 2265 | 2265 | 2265 | 2265 | 151 |
| 351 | 20250306 | 125500 | 1133291705 | 2265 | 2265 | 2265 | 2265 | 4001 |
| 352 | 20250306 | 125400 | 1124229440 | 2265 | 2265 | 2265 | 2265 | 0 |
| 353 | 20250306 | 125300 | 1124229440 | 2265 | 2265 | 2265 | 2265 | 6 |
| 354 | 20250306 | 125200 | 1124215850 | 2260 | 2260 | 2260 | 2260 | 300 |
| 355 | 20250306 | 125100 | 1123537850 | 2265 | 2260 | 2265 | 2260 | 5006 |
| 356 | 20250306 | 125000 | 1112214850 | 2260 | 2255 | 2260 | 2250 | 1172 |
| 357 | 20250306 | 124900 | 1109576410 | 2260 | 2260 | 2260 | 2260 | 0 |
| 358 | 20250306 | 124800 | 1109576410 | 2260 | 2260 | 2260 | 2260 | 5 |
| 359 | 20250306 | 124700 | 1109565110 | 2260 | 2260 | 2260 | 2250 | 8462 |
| 360 | 20250306 | 124600 | 1090486030 | 2260 | 2260 | 2260 | 2260 | 9 |
| 361 | 20250306 | 124500 | 1090465690 | 2260 | 2260 | 2260 | 2260 | 3 |
| 362 | 20250306 | 124400 | 1090458910 | 2260 | 2255 | 2260 | 2255 | 174 |
| 363 | 20250306 | 124300 | 1090066535 | 2260 | 2255 | 2260 | 2255 | 24 |
| 364 | 20250306 | 124200 | 1090012320 | 2265 | 2265 | 2265 | 2255 | 1474 |
| 365 | 20250306 | 124100 | 1086682290 | 2265 | 2265 | 2265 | 2265 | 23 |
| 366 | 20250306 | 124000 | 1086630195 | 2265 | 2265 | 2265 | 2265 | 3511 |
| 367 | 20250306 | 123900 | 1078677780 | 2265 | 2260 | 2265 | 2255 | 8240 |
| 368 | 20250306 | 123800 | 1060056720 | 2270 | 2270 | 2270 | 2270 | 0 |
| 369 | 20250306 | 123700 | 1060056720 | 2270 | 2270 | 2270 | 2270 | 0 |
| 370 | 20250306 | 123600 | 1060056720 | 2270 | 2265 | 2270 | 2265 | 2254 |
| 371 | 20250306 | 123500 | 1054951395 | 2270 | 2270 | 2270 | 2270 | 3 |
| 372 | 20250306 | 123400 | 1054944585 | 2270 | 2270 | 2270 | 2270 | 2203 |
| 373 | 20250306 | 123300 | 1049943775 | 2270 | 2270 | 2270 | 2270 | 0 |
| 374 | 20250306 | 123200 | 1049943775 | 2270 | 2270 | 2270 | 2265 | 525 |
| 375 | 20250306 | 123100 | 1048754525 | 2270 | 2270 | 2270 | 2265 | 1010 |
| 376 | 20250306 | 123000 | 1046466835 | 2270 | 2270 | 2270 | 2270 | 245 |
| 377 | 20250306 | 122900 | 1045910685 | 2270 | 2265 | 2270 | 2255 | 14686 |
| 378 | 20250306 | 122800 | 1012666000 | 2270 | 2270 | 2270 | 2270 | 818 |
| 379 | 20250306 | 122700 | 1010809140 | 2270 | 2270 | 2270 | 2270 | 0 |
| 380 | 20250306 | 122600 | 1010809140 | 2270 | 2265 | 2270 | 2265 | 1299 |
| 381 | 20250306 | 122500 | 1007863640 | 2270 | 2265 | 2270 | 2265 | 3386 |
| 382 | 20250306 | 122400 | 1000181075 | 2270 | 2270 | 2275 | 2265 | 18074 |
| 383 | 20250306 | 122300 | 959156310 | 2270 | 2270 | 2270 | 2270 | 0 |
| 384 | 20250306 | 122200 | 959156310 | 2270 | 2265 | 2270 | 2265 | 239 |
| 385 | 20250306 | 122100 | 958614225 | 2270 | 2270 | 2270 | 2270 | 0 |
| 386 | 20250306 | 122000 | 958614225 | 2270 | 2270 | 2270 | 2270 | 0 |
| 387 | 20250306 | 121900 | 958614225 | 2270 | 2260 | 2270 | 2260 | 6112 |
| 388 | 20250306 | 121800 | 944770570 | 2265 | 2255 | 2265 | 2255 | 8145 |
| 389 | 20250306 | 121700 | 926377340 | 2260 | 2265 | 2265 | 2260 | 1445 |
| 390 | 20250306 | 121600 | 923111625 | 2260 | 2265 | 2265 | 2260 | 283 |
| 391 | 20250306 | 121500 | 922471930 | 2265 | 2265 | 2265 | 2265 | 0 |
| 392 | 20250306 | 121400 | 922471930 | 2265 | 2265 | 2265 | 2265 | 0 |
| 393 | 20250306 | 121300 | 922471930 | 2265 | 2260 | 2265 | 2260 | 2803 |
| 394 | 20250306 | 121200 | 916132645 | 2260 | 2265 | 2265 | 2260 | 603 |
| 395 | 20250306 | 121100 | 914769860 | 2265 | 2265 | 2265 | 2265 | 46 |
| 396 | 20250306 | 121000 | 914665670 | 2265 | 2260 | 2265 | 2260 | 501 |
| 397 | 20250306 | 120900 | 913533405 | 2265 | 2265 | 2265 | 2265 | 0 |
| 398 | 20250306 | 120800 | 913533405 | 2265 | 2265 | 2265 | 2265 | 0 |
| 399 | 20250306 | 120700 | 913533405 | 2265 | 2265 | 2265 | 2265 | 437 |
| 400 | 20250306 | 120600 | 912543600 | 2260 | 2260 | 2260 | 2260 | 3209 |
| 401 | 20250306 | 120500 | 905291260 | 2260 | 2260 | 2260 | 2260 | 0 |
| 402 | 20250306 | 120400 | 905291260 | 2260 | 2260 | 2260 | 2255 | 1095 |
| 403 | 20250306 | 120300 | 902821980 | 2260 | 2260 | 2260 | 2260 | 1 |
| 404 | 20250306 | 120200 | 902819720 | 2260 | 2260 | 2260 | 2260 | 2354 |
| 405 | 20250306 | 120100 | 897499680 | 2260 | 2255 | 2260 | 2255 | 2201 |
| 406 | 20250306 | 120000 | 892536420 | 2260 | 2260 | 2265 | 2260 | 614 |
| 407 | 20250306 | 115900 | 891148775 | 2265 | 2260 | 2265 | 2260 | 4176 |
| 408 | 20250306 | 115800 | 881711005 | 2260 | 2260 | 2260 | 2260 | 0 |
| 409 | 20250306 | 115700 | 881711005 | 2260 | 2260 | 2260 | 2260 | 1 |
| 410 | 20250306 | 115600 | 881708745 | 2255 | 2255 | 2255 | 2255 | 426 |
| 411 | 20250306 | 115500 | 880748115 | 2255 | 2255 | 2255 | 2255 | 0 |
| 412 | 20250306 | 115400 | 880748115 | 2255 | 2255 | 2255 | 2255 | 70 |
| 413 | 20250306 | 115300 | 880590265 | 2255 | 2260 | 2260 | 2255 | 13 |
| 414 | 20250306 | 115200 | 880560945 | 2260 | 2255 | 2260 | 2255 | 5200 |
| 415 | 20250306 | 115100 | 868810460 | 2255 | 2255 | 2255 | 2255 | 5 |
| 416 | 20250306 | 115000 | 868799185 | 2255 | 2260 | 2260 | 2250 | 358 |
| 417 | 20250306 | 114900 | 867993635 | 2255 | 2255 | 2260 | 2255 | 6 |
| 418 | 20250306 | 114800 | 867980090 | 2245 | 2255 | 2265 | 2245 | 10461 |
| 419 | 20250306 | 114700 | 844348890 | 2255 | 2255 | 2255 | 2255 | 2 |
| 420 | 20250306 | 114600 | 844344380 | 2245 | 2250 | 2255 | 2245 | 191 |
| 421 | 20250306 | 114500 | 843915570 | 2245 | 2245 | 2245 | 2245 | 676 |
| 422 | 20250306 | 114400 | 842397950 | 2250 | 2250 | 2250 | 2245 | 443 |
| 423 | 20250306 | 114300 | 841403400 | 2250 | 2250 | 2250 | 2250 | 202 |
| 424 | 20250306 | 114200 | 840948900 | 2250 | 2250 | 2260 | 2240 | 16634 |
| 425 | 20250306 | 114100 | 803648300 | 2260 | 2260 | 2260 | 2255 | 550 |
| 426 | 20250306 | 114000 | 802408040 | 2255 | 2255 | 2260 | 2255 | 932 |
| 427 | 20250306 | 113900 | 800306370 | 2260 | 2260 | 2260 | 2260 | 1 |
| 428 | 20250306 | 113800 | 800304110 | 2255 | 2255 | 2255 | 2255 | 0 |
| 429 | 20250306 | 113700 | 800304110 | 2255 | 2255 | 2255 | 2255 | 0 |
| 430 | 20250306 | 113600 | 800304110 | 2255 | 2255 | 2255 | 2255 | 634 |
| 431 | 20250306 | 113500 | 798874440 | 2260 | 2255 | 2260 | 2255 | 4847 |
| 432 | 20250306 | 113400 | 787920420 | 2255 | 2260 | 2260 | 2255 | 1151 |
| 433 | 20250306 | 113300 | 785324905 | 2260 | 2255 | 2260 | 2255 | 5500 |
| 434 | 20250306 | 113200 | 772906890 | 2250 | 2250 | 2250 | 2250 | 5001 |
| 435 | 20250306 | 113100 | 761654640 | 2240 | 2240 | 2240 | 2240 | 0 |
| 436 | 20250306 | 113000 | 761654640 | 2240 | 2240 | 2240 | 2240 | 76 |
| 437 | 20250306 | 112900 | 761484400 | 2250 | 2250 | 2255 | 2250 | 4076 |
| 438 | 20250306 | 112800 | 752304325 | 2250 | 2245 | 2250 | 2245 | 3000 |
| 439 | 20250306 | 112700 | 745567875 | 2245 | 2245 | 2245 | 2245 | 97 |
| 440 | 20250306 | 112600 | 745350110 | 2245 | 2240 | 2245 | 2240 | 32 |
| 441 | 20250306 | 112500 | 745278425 | 2240 | 2240 | 2240 | 2240 | 0 |
| 442 | 20250306 | 112400 | 745278425 | 2240 | 2240 | 2240 | 2240 | 38 |
| 443 | 20250306 | 112300 | 745193305 | 2240 | 2240 | 2240 | 2240 | 0 |
| 444 | 20250306 | 112200 | 745193305 | 2240 | 2240 | 2240 | 2240 | 2 |
| 445 | 20250306 | 112100 | 745188825 | 2240 | 2240 | 2245 | 2240 | 4 |
| 446 | 20250306 | 112000 | 745179860 | 2230 | 2240 | 2240 | 2230 | 2000 |
| 447 | 20250306 | 111900 | 740714315 | 2245 | 2245 | 2245 | 2245 | 0 |
| 448 | 20250306 | 111800 | 740714315 | 2245 | 2245 | 2245 | 2245 | 0 |
| 449 | 20250306 | 111700 | 740714315 | 2245 | 2245 | 2245 | 2245 | 0 |
| 450 | 20250306 | 111600 | 740714315 | 2245 | 2245 | 2245 | 2245 | 0 |
| 451 | 20250306 | 111500 | 740714315 | 2245 | 2245 | 2245 | 2245 | 81 |
| 452 | 20250306 | 111400 | 740532470 | 2245 | 2245 | 2245 | 2245 | 0 |
| 453 | 20250306 | 111300 | 740532470 | 2245 | 2245 | 2245 | 2245 | 0 |
| 454 | 20250306 | 111200 | 740532470 | 2245 | 2245 | 2245 | 2245 | 44 |
| 455 | 20250306 | 111100 | 740433690 | 2245 | 2245 | 2245 | 2245 | 0 |
| 456 | 20250306 | 111000 | 740433690 | 2245 | 2240 | 2245 | 2235 | 7698 |
| 457 | 20250306 | 110900 | 723218600 | 2235 | 2235 | 2235 | 2235 | 579 |
| 458 | 20250306 | 110800 | 721924535 | 2240 | 2240 | 2240 | 2240 | 1139 |
| 459 | 20250306 | 110700 | 719373175 | 2240 | 2240 | 2240 | 2240 | 2601 |
| 460 | 20250306 | 110600 | 713546935 | 2240 | 2240 | 2240 | 2240 | 0 |
| 461 | 20250306 | 110500 | 713546935 | 2240 | 2240 | 2240 | 2240 | 0 |
| 462 | 20250306 | 110400 | 713546935 | 2240 | 2240 | 2240 | 2240 | 0 |
| 463 | 20250306 | 110300 | 713546935 | 2240 | 2240 | 2240 | 2240 | 900 |
| 464 | 20250306 | 110200 | 711530935 | 2240 | 2245 | 2245 | 2240 | 101 |
| 465 | 20250306 | 110100 | 711304690 | 2240 | 2245 | 2245 | 2240 | 433 |
| 466 | 20250306 | 110000 | 710334105 | 2245 | 2240 | 2245 | 2240 | 2 |
| 467 | 20250306 | 105900 | 710329620 | 2235 | 2235 | 2240 | 2235 | 586 |
| 468 | 20250306 | 105800 | 709019890 | 2235 | 2235 | 2240 | 2235 | 574 |
| 469 | 20250306 | 105700 | 707734495 | 2230 | 2235 | 2235 | 2230 | 11932 |
| 470 | 20250306 | 105600 | 681110515 | 2240 | 2240 | 2240 | 2240 | 0 |
| 471 | 20250306 | 105500 | 681110515 | 2240 | 2240 | 2240 | 2240 | 25 |
| 472 | 20250306 | 105400 | 681054515 | 2240 | 2235 | 2240 | 2235 | 1793 |
| 473 | 20250306 | 105300 | 677044998 | 2237 | 2235 | 2237 | 2235 | 303 |
| 474 | 20250306 | 105200 | 676367787 | 2237 | 2237 | 2237 | 2237 | 55 |
| 475 | 20250306 | 105100 | 676244752 | 2237 | 2237 | 2240 | 2237 | 341 |
| 476 | 20250306 | 105000 | 675481923 | 2240 | 2240 | 2240 | 2240 | 0 |
| 477 | 20250306 | 104900 | 675481923 | 2240 | 2240 | 2240 | 2235 | 13535 |
| 478 | 20250306 | 104800 | 645213368 | 2245 | 2245 | 2245 | 2245 | 10 |
| 479 | 20250306 | 104700 | 645190918 | 2245 | 2245 | 2245 | 2245 | 10 |
| 480 | 20250306 | 104600 | 645168468 | 2240 | 2240 | 2240 | 2240 | 93 |
| 481 | 20250306 | 104500 | 644960148 | 2240 | 2240 | 2240 | 2240 | 450 |
| 482 | 20250306 | 104400 | 643952148 | 2240 | 2250 | 2250 | 2240 | 9948 |
| 483 | 20250306 | 104300 | 621659678 | 2250 | 2250 | 2250 | 2250 | 0 |
| 484 | 20250306 | 104200 | 621659678 | 2250 | 2250 | 2250 | 2250 | 0 |
| 485 | 20250306 | 104100 | 621659678 | 2250 | 2250 | 2250 | 2250 | 0 |
| 486 | 20250306 | 104000 | 621659678 | 2250 | 2250 | 2250 | 2250 | 70 |
| 487 | 20250306 | 103900 | 621502178 | 2255 | 2255 | 2255 | 2255 | 30 |
| 488 | 20250306 | 103800 | 621434528 | 2255 | 2255 | 2255 | 2255 | 20 |
| 489 | 20250306 | 103700 | 621389428 | 2255 | 2245 | 2255 | 2245 | 3775 |
| 490 | 20250306 | 103600 | 612914543 | 2245 | 2255 | 2255 | 2245 | 39 |
| 491 | 20250306 | 103500 | 612826908 | 2255 | 2255 | 2255 | 2255 | 0 |
| 492 | 20250306 | 103400 | 612826908 | 2255 | 2255 | 2255 | 2255 | 0 |
| 493 | 20250306 | 103300 | 612826908 | 2255 | 2255 | 2255 | 2255 | 1 |
| 494 | 20250306 | 103200 | 612824653 | 2255 | 2255 | 2255 | 2255 | 60 |
| 495 | 20250306 | 103100 | 612689353 | 2250 | 2250 | 2255 | 2250 | 640 |
| 496 | 20250306 | 103000 | 611248853 | 2250 | 2250 | 2250 | 2250 | 53 |
| 497 | 20250306 | 102900 | 611129603 | 2250 | 2250 | 2250 | 2250 | 3174 |
| 498 | 20250306 | 102800 | 603988103 | 2255 | 2255 | 2255 | 2255 | 1 |
| 499 | 20250306 | 102700 | 603985848 | 2250 | 2250 | 2250 | 2250 | 1443 |
| 500 | 20250306 | 102600 | 600739098 | 2255 | 2255 | 2255 | 2255 | 0 |
| 501 | 20250306 | 102500 | 600739098 | 2255 | 2255 | 2255 | 2255 | 2 |
| 502 | 20250306 | 102400 | 600734588 | 2255 | 2255 | 2255 | 2255 | 10 |
| 503 | 20250306 | 102300 | 600712038 | 2255 | 2255 | 2255 | 2255 | 6 |
| 504 | 20250306 | 102200 | 600698508 | 2245 | 2245 | 2245 | 2245 | 538 |
| 505 | 20250306 | 102100 | 599490698 | 2245 | 2245 | 2245 | 2245 | 0 |
| 506 | 20250306 | 102000 | 599490698 | 2245 | 2245 | 2245 | 2245 | 1054 |
| 507 | 20250306 | 101900 | 597124468 | 2245 | 2245 | 2245 | 2245 | 11 |
| 508 | 20250306 | 101800 | 597099773 | 2245 | 2245 | 2245 | 2245 | 0 |
| 509 | 20250306 | 101700 | 597099773 | 2245 | 2245 | 2245 | 2245 | 0 |
| 510 | 20250306 | 101600 | 597099773 | 2245 | 2250 | 2250 | 2245 | 952 |
| 511 | 20250306 | 101500 | 594962033 | 2255 | 2255 | 2260 | 2235 | 20039 |
| 512 | 20250306 | 101400 | 550020468 | 2255 | 2255 | 2255 | 2255 | 2 |
| 513 | 20250306 | 101300 | 550015958 | 2260 | 2260 | 2260 | 2260 | 0 |
| 514 | 20250306 | 101200 | 550015958 | 2260 | 2260 | 2260 | 2260 | 0 |
| 515 | 20250306 | 101100 | 550015958 | 2260 | 2260 | 2260 | 2260 | 0 |
| 516 | 20250306 | 101000 | 550015958 | 2260 | 2260 | 2260 | 2260 | 1 |
| 517 | 20250306 | 100900 | 550013698 | 2245 | 2245 | 2245 | 2245 | 100 |
| 518 | 20250306 | 100800 | 549789198 | 2245 | 2255 | 2255 | 2245 | 10000 |
| 519 | 20250306 | 100700 | 527316273 | 2260 | 2260 | 2260 | 2260 | 250 |
| 520 | 20250306 | 100600 | 526751273 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 521 | 20250306 | 100500 | 524491273 | 2260 | 2260 | 2260 | 2260 | 0 |
| 522 | 20250306 | 100400 | 524491273 | 2260 | 2260 | 2260 | 2260 | 0 |
| 523 | 20250306 | 100300 | 524491273 | 2260 | 2260 | 2260 | 2260 | 200 |
| 524 | 20250306 | 100200 | 524039273 | 2260 | 2260 | 2260 | 2260 | 14 |
| 525 | 20250306 | 100100 | 524007633 | 2260 | 2255 | 2260 | 2255 | 7765 |
| 526 | 20250306 | 100000 | 506493953 | 2255 | 2250 | 2255 | 2250 | 527 |
| 527 | 20250306 | 095900 | 505308188 | 2250 | 2255 | 2255 | 2250 | 55 |
| 528 | 20250306 | 095800 | 505184193 | 2255 | 2260 | 2260 | 2245 | 15296 |
| 529 | 20250306 | 095700 | 470830233 | 2260 | 2260 | 2260 | 2260 | 7 |
| 530 | 20250306 | 095600 | 470814413 | 2260 | 2260 | 2260 | 2250 | 6004 |
| 531 | 20250306 | 095500 | 457305358 | 2260 | 2260 | 2260 | 2255 | 705 |
| 532 | 20250306 | 095400 | 455715558 | 2260 | 2255 | 2260 | 2255 | 2545 |
| 533 | 20250306 | 095300 | 449975318 | 2255 | 2255 | 2260 | 2255 | 4097 |
| 534 | 20250306 | 095200 | 440736573 | 2255 | 2255 | 2255 | 2255 | 5 |
| 535 | 20250306 | 095100 | 440725298 | 2255 | 2260 | 2260 | 2255 | 1265 |
| 536 | 20250306 | 095000 | 437872703 | 2260 | 2260 | 2260 | 2260 | 4613 |
| 537 | 20250306 | 094900 | 427447323 | 2260 | 2260 | 2260 | 2260 | 8 |
| 538 | 20250306 | 094800 | 427429243 | 2250 | 2255 | 2260 | 2250 | 274 |
| 539 | 20250306 | 094700 | 426811578 | 2255 | 2255 | 2255 | 2255 | 1773 |
| 540 | 20250306 | 094600 | 422813463 | 2260 | 2260 | 2260 | 2260 | 4 |
| 541 | 20250306 | 094500 | 422804423 | 2260 | 2260 | 2260 | 2255 | 3004 |
| 542 | 20250306 | 094400 | 416027883 | 2265 | 2265 | 2265 | 2265 | 2 |
| 543 | 20250306 | 094300 | 416023353 | 2265 | 2260 | 2265 | 2255 | 5104 |
| 544 | 20250306 | 094200 | 404511233 | 2265 | 2265 | 2265 | 2260 | 604 |
| 545 | 20250306 | 094100 | 403145673 | 2260 | 2260 | 2260 | 2255 | 215 |
| 546 | 20250306 | 094000 | 402660283 | 2260 | 2260 | 2260 | 2255 | 3401 |
| 547 | 20250306 | 093900 | 394989023 | 2260 | 2260 | 2260 | 2260 | 102 |
| 548 | 20250306 | 093800 | 394758503 | 2260 | 2260 | 2260 | 2260 | 1 |
| 549 | 20250306 | 093700 | 394756243 | 2270 | 2255 | 2270 | 2255 | 2452 |
| 550 | 20250306 | 093600 | 389216603 | 2250 | 2255 | 2260 | 2250 | 8338 |
| 551 | 20250306 | 093500 | 370438248 | 2260 | 2260 | 2260 | 2260 | 401 |
| 552 | 20250306 | 093400 | 369531988 | 2260 | 2260 | 2265 | 2260 | 432 |
| 553 | 20250306 | 093300 | 368555658 | 2260 | 2275 | 2275 | 2260 | 35410 |
| 554 | 20250306 | 093200 | 288462528 | 2275 | 2275 | 2275 | 2265 | 390 |
| 555 | 20250306 | 093100 | 287579158 | 2270 | 2275 | 2275 | 2270 | 3696 |
| 556 | 20250306 | 093000 | 279189233 | 2270 | 2275 | 2277 | 2270 | 1232 |
| 557 | 20250306 | 092900 | 276387933 | 2280 | 2280 | 2280 | 2280 | 100 |
| 558 | 20250306 | 092800 | 276159933 | 2275 | 2272 | 2275 | 2272 | 1000 |
| 559 | 20250306 | 092700 | 273886433 | 2270 | 2265 | 2270 | 2265 | 12175 |
| 560 | 20250306 | 092600 | 246303733 | 2265 | 2265 | 2265 | 2265 | 440 |
| 561 | 20250306 | 092500 | 245307133 | 2265 | 2270 | 2270 | 2265 | 112 |
| 562 | 20250306 | 092400 | 245053153 | 2270 | 2265 | 2270 | 2265 | 2955 |
| 563 | 20250306 | 092300 | 238359828 | 2270 | 2280 | 2280 | 2265 | 3465 |
| 564 | 20250306 | 092200 | 230500848 | 2270 | 2270 | 2270 | 2270 | 65 |
| 565 | 20250306 | 092100 | 230353298 | 2275 | 2275 | 2275 | 2275 | 1888 |
| 566 | 20250306 | 092000 | 226058098 | 2270 | 2270 | 2275 | 2270 | 885 |
| 567 | 20250306 | 091900 | 224046788 | 2270 | 2270 | 2270 | 2270 | 26 |
| 568 | 20250306 | 091800 | 223987768 | 2270 | 2270 | 2270 | 2260 | 5012 |
| 569 | 20250306 | 091700 | 212632953 | 2275 | 2275 | 2275 | 2275 | 453 |
| 570 | 20250306 | 091600 | 211602378 | 2270 | 2275 | 2275 | 2270 | 278 |
| 571 | 20250306 | 091500 | 210969938 | 2265 | 2270 | 2280 | 2265 | 2372 |
| 572 | 20250306 | 091400 | 205594843 | 2265 | 2275 | 2285 | 2265 | 9697 |
| 573 | 20250306 | 091300 | 183537613 | 2275 | 2275 | 2285 | 2270 | 9578 |
| 574 | 20250306 | 091200 | 161712308 | 2270 | 2265 | 2275 | 2255 | 5441 |
| 575 | 20250306 | 091100 | 149373455 | 2260 | 2260 | 2260 | 2260 | 1800 |
| 576 | 20250306 | 091000 | 145305455 | 2245 | 2260 | 2265 | 2245 | 12590 |
| 577 | 20250306 | 090900 | 116972530 | 2275 | 2260 | 2275 | 2260 | 4164 |
| 578 | 20250306 | 090800 | 107523030 | 2245 | 2260 | 2260 | 2245 | 205 |
| 579 | 20250306 | 090700 | 107062760 | 2250 | 2255 | 2260 | 2250 | 1555 |
| 580 | 20250306 | 090600 | 103561225 | 2255 | 2240 | 2255 | 2240 | 596 |
| 581 | 20250306 | 090500 | 102226055 | 2250 | 2250 | 2250 | 2240 | 1660 |
| 582 | 20250306 | 090400 | 98502320 | 2250 | 2250 | 2250 | 2240 | 131 |
| 583 | 20250306 | 090300 | 98208500 | 2250 | 2250 | 2250 | 2250 | 2173 |
| 584 | 20250306 | 090200 | 93319250 | 2250 | 2255 | 2255 | 2235 | 13432 |
| 585 | 20250306 | 090100 | 63175820 | 2255 | 2250 | 2255 | 2245 | 1919 |
| 586 | 20250306 | 090000 | 58863495 | 2255 | 2230 | 2255 | 2230 | 26338 |