29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 184700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 29525 |
| 3 | 20250304 | 184600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20250304 | 184500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20250304 | 184400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20250304 | 184300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20250304 | 184200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20250304 | 184100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20250304 | 184000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20250304 | 183900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20250304 | 183800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20250304 | 183700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20250304 | 183600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20250304 | 183500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20250304 | 183400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20250304 | 183300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20250304 | 183200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20250304 | 183100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20250304 | 183000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20250304 | 182900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20250304 | 182800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20250304 | 182700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20250304 | 182600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20250304 | 182500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20250304 | 182400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20250304 | 182300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20250304 | 182200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20250304 | 182100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20250304 | 182000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20250304 | 181900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20250304 | 181800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20250304 | 181700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 29525 |
| 33 | 20250304 | 181600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20250304 | 181500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20250304 | 181400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20250304 | 181300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20250304 | 181200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20250304 | 181100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20250304 | 181000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20250304 | 180900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20250304 | 180800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20250304 | 180700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20250304 | 180600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20250304 | 180500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20250304 | 180400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20250304 | 180300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20250304 | 180200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20250304 | 180100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20250304 | 180000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20250304 | 175900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20250304 | 175800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20250304 | 175700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20250304 | 175600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20250304 | 175500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20250304 | 175400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20250304 | 175300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20250304 | 175200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20250304 | 175100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20250304 | 175000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20250304 | 174900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20250304 | 174800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20250304 | 174700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 29525 |
| 63 | 20250304 | 174600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20250304 | 174500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20250304 | 174400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20250304 | 174300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20250304 | 174200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20250304 | 174100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20250304 | 174000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20250304 | 173900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20250304 | 173800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20250304 | 173700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20250304 | 173600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20250304 | 173500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20250304 | 173400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20250304 | 173300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20250304 | 173200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20250304 | 173100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20250304 | 173000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20250304 | 172900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20250304 | 172800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20250304 | 172700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20250304 | 172600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20250304 | 172500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20250304 | 172400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20250304 | 172300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20250304 | 172200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20250304 | 172100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20250304 | 172000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20250304 | 171900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20250304 | 171800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20250304 | 171700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 29525 |
| 93 | 20250304 | 171600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20250304 | 171500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20250304 | 171400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20250304 | 171300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20250304 | 171200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20250304 | 171100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20250304 | 171000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20250304 | 170900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20250304 | 170800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20250304 | 170700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20250304 | 170600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20250304 | 170500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20250304 | 170400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20250304 | 170300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20250304 | 170200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20250304 | 170100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20250304 | 170000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20250304 | 165900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20250304 | 165800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20250304 | 165700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20250304 | 165600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20250304 | 165500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20250304 | 165400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20250304 | 165300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20250304 | 165200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20250304 | 165100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20250304 | 165000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20250304 | 164900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20250304 | 164800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20250304 | 164700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 29525 |
| 123 | 20250304 | 164600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20250304 | 164500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20250304 | 164400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20250304 | 164300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20250304 | 164200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20250304 | 164100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20250304 | 164000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20250304 | 163900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20250304 | 163800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20250304 | 163700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20250304 | 163600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20250304 | 163500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20250304 | 163400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20250304 | 163300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20250304 | 163200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20250304 | 163100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20250304 | 163000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20250304 | 162900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20250304 | 162800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20250304 | 162700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20250304 | 162600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20250304 | 162500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20250304 | 162400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20250304 | 162300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20250304 | 162200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20250304 | 162100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20250304 | 162000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20250304 | 161900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20250304 | 161800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20250304 | 161700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 29525 |
| 153 | 20250304 | 161600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20250304 | 161500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20250304 | 161400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20250304 | 161300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20250304 | 161200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20250304 | 161100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20250304 | 161000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20250304 | 160900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20250304 | 160800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20250304 | 160700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20250304 | 160600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20250304 | 160500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20250304 | 160400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20250304 | 160300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20250304 | 160200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20250304 | 160100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20250304 | 160000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20250304 | 155900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20250304 | 155800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20250304 | 155700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20250304 | 155600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20250304 | 155500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20250304 | 155400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20250304 | 155300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20250304 | 155200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20250304 | 155100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20250304 | 155000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20250304 | 154900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20250304 | 154800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20250304 | 154700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 29525 |
| 183 | 20250304 | 154600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20250304 | 154500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20250304 | 154400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20250304 | 154300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20250304 | 154200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20250304 | 154100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20250304 | 154000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20250304 | 153900 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20250304 | 153800 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20250304 | 153700 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20250304 | 153600 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20250304 | 153500 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20250304 | 153400 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20250304 | 153300 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20250304 | 153200 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20250304 | 153100 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20250304 | 153000 | 2793928105 | 3720 | 3720 | 3720 | 3720 | 29525 |
| 200 | 20250304 | 152900 | 2684095105 | 3695 | 3695 | 3695 | 3695 | 0 |
| 201 | 20250304 | 152800 | 2684095105 | 3695 | 3695 | 3695 | 3695 | 0 |
| 202 | 20250304 | 152700 | 2684095105 | 3695 | 3695 | 3695 | 3695 | 0 |
| 203 | 20250304 | 152600 | 2684095105 | 3695 | 3695 | 3695 | 3695 | 0 |
| 204 | 20250304 | 152500 | 2684095105 | 3695 | 3695 | 3695 | 3695 | 0 |
| 205 | 20250304 | 152400 | 2684095105 | 3695 | 3695 | 3695 | 3695 | 0 |
| 206 | 20250304 | 152300 | 2684095105 | 3695 | 3695 | 3695 | 3695 | 0 |
| 207 | 20250304 | 152200 | 2684095105 | 3695 | 3695 | 3695 | 3695 | 0 |
| 208 | 20250304 | 152100 | 2684095105 | 3695 | 3695 | 3695 | 3695 | 0 |
| 209 | 20250304 | 152000 | 2684095105 | 3695 | 3695 | 3695 | 3695 | 0 |
| 210 | 20250304 | 151900 | 2684095105 | 3695 | 3720 | 3725 | 3695 | 4596 |
| 211 | 20250304 | 151800 | 2667077093 | 3725 | 3720 | 3735 | 3710 | 11409 |
| 212 | 20250304 | 151700 | 2624589763 | 3720 | 3690 | 3740 | 3690 | 24365 |
| 213 | 20250304 | 151600 | 2534077303 | 3690 | 3670 | 3700 | 3670 | 11081 |
| 214 | 20250304 | 151500 | 2493232048 | 3675 | 3670 | 3680 | 3670 | 431 |
| 215 | 20250304 | 151400 | 2491647873 | 3680 | 3670 | 3680 | 3660 | 1648 |
| 216 | 20250304 | 151300 | 2485592783 | 3665 | 3660 | 3665 | 3660 | 737 |
| 217 | 20250304 | 151200 | 2482892863 | 3660 | 3660 | 3660 | 3655 | 1569 |
| 218 | 20250304 | 151100 | 2477150573 | 3655 | 3655 | 3655 | 3655 | 1185 |
| 219 | 20250304 | 151000 | 2472819398 | 3655 | 3660 | 3660 | 3655 | 1430 |
| 220 | 20250304 | 150900 | 2467588748 | 3655 | 3655 | 3660 | 3655 | 562 |
| 221 | 20250304 | 150800 | 2465532293 | 3655 | 3655 | 3655 | 3650 | 1066 |
| 222 | 20250304 | 150700 | 2461639363 | 3650 | 3660 | 3660 | 3650 | 1647 |
| 223 | 20250304 | 150600 | 2455624278 | 3660 | 3660 | 3660 | 3660 | 100 |
| 224 | 20250304 | 150500 | 2455258278 | 3660 | 3665 | 3665 | 3660 | 4623 |
| 225 | 20250304 | 150400 | 2438335323 | 3665 | 3665 | 3665 | 3665 | 29 |
| 226 | 20250304 | 150300 | 2438229038 | 3665 | 3670 | 3670 | 3665 | 568 |
| 227 | 20250304 | 150200 | 2436145658 | 3670 | 3665 | 3670 | 3665 | 235 |
| 228 | 20250304 | 150100 | 2435283578 | 3665 | 3665 | 3665 | 3665 | 1900 |
| 229 | 20250304 | 150000 | 2428320078 | 3670 | 3665 | 3675 | 3665 | 377 |
| 230 | 20250304 | 145900 | 2426936988 | 3660 | 3650 | 3660 | 3650 | 4596 |
| 231 | 20250304 | 145800 | 2410146783 | 3650 | 3655 | 3660 | 3650 | 8362 |
| 232 | 20250304 | 145700 | 2379620463 | 3650 | 3650 | 3650 | 3645 | 879 |
| 233 | 20250304 | 145600 | 2376415793 | 3650 | 3650 | 3650 | 3650 | 0 |
| 234 | 20250304 | 145500 | 2376415793 | 3650 | 3655 | 3655 | 3645 | 5792 |
| 235 | 20250304 | 145400 | 2355269388 | 3660 | 3665 | 3670 | 3655 | 10665 |
| 236 | 20250304 | 145300 | 2316248398 | 3670 | 3672 | 3672 | 3670 | 22 |
| 237 | 20250304 | 145200 | 2316167618 | 3670 | 3675 | 3675 | 3670 | 690 |
| 238 | 20250304 | 145100 | 2313635233 | 3680 | 3680 | 3680 | 3680 | 0 |
| 239 | 20250304 | 145000 | 2313635233 | 3680 | 3675 | 3685 | 3670 | 3005 |
| 240 | 20250304 | 144900 | 2302603768 | 3670 | 3675 | 3675 | 3670 | 1692 |
| 241 | 20250304 | 144800 | 2296389028 | 3680 | 3680 | 3680 | 3680 | 69 |
| 242 | 20250304 | 144700 | 2296135108 | 3680 | 3680 | 3680 | 3680 | 0 |
| 243 | 20250304 | 144600 | 2296135108 | 3680 | 3670 | 3680 | 3670 | 536 |
| 244 | 20250304 | 144500 | 2294167838 | 3680 | 3690 | 3690 | 3670 | 1571 |
| 245 | 20250304 | 144400 | 2288399148 | 3690 | 3690 | 3690 | 3690 | 5 |
| 246 | 20250304 | 144300 | 2288380698 | 3695 | 3675 | 3695 | 3675 | 4793 |
| 247 | 20250304 | 144200 | 2270713288 | 3675 | 3675 | 3675 | 3675 | 53 |
| 248 | 20250304 | 144100 | 2270518513 | 3675 | 3680 | 3680 | 3675 | 2463 |
| 249 | 20250304 | 144000 | 2261462733 | 3680 | 3680 | 3680 | 3680 | 6054 |
| 250 | 20250304 | 143900 | 2239184013 | 3680 | 3685 | 3685 | 3680 | 5287 |
| 251 | 20250304 | 143800 | 2219726928 | 3685 | 3690 | 3695 | 3685 | 630 |
| 252 | 20250304 | 143700 | 2217404218 | 3690 | 3695 | 3695 | 3685 | 1707 |
| 253 | 20250304 | 143600 | 2211105633 | 3700 | 3715 | 3715 | 3700 | 2489 |
| 254 | 20250304 | 143500 | 2201880403 | 3705 | 3715 | 3715 | 3700 | 15809 |
| 255 | 20250304 | 143400 | 2143280308 | 3715 | 3705 | 3715 | 3705 | 2194 |
| 256 | 20250304 | 143300 | 2135145448 | 3700 | 3700 | 3705 | 3700 | 272 |
| 257 | 20250304 | 143200 | 2134139043 | 3700 | 3710 | 3710 | 3700 | 1545 |
| 258 | 20250304 | 143100 | 2128412918 | 3705 | 3710 | 3715 | 3705 | 2314 |
| 259 | 20250304 | 143000 | 2119826988 | 3710 | 3700 | 3710 | 3700 | 5192 |
| 260 | 20250304 | 142900 | 2100589388 | 3700 | 3700 | 3702 | 3695 | 2457 |
| 261 | 20250304 | 142800 | 2091501198 | 3705 | 3695 | 3705 | 3695 | 718 |
| 262 | 20250304 | 142700 | 2088845763 | 3685 | 3695 | 3695 | 3680 | 3799 |
| 263 | 20250304 | 142600 | 2074840443 | 3700 | 3695 | 3700 | 3695 | 1077 |
| 264 | 20250304 | 142500 | 2070860818 | 3695 | 3695 | 3695 | 3695 | 1 |
| 265 | 20250304 | 142400 | 2070857123 | 3680 | 3695 | 3695 | 3680 | 5465 |
| 266 | 20250304 | 142300 | 2050709273 | 3700 | 3700 | 3700 | 3700 | 1011 |
| 267 | 20250304 | 142200 | 2046968573 | 3700 | 3690 | 3705 | 3690 | 1393 |
| 268 | 20250304 | 142100 | 2041813900 | 3685 | 3695 | 3705 | 3685 | 929 |
| 269 | 20250304 | 142000 | 2038388545 | 3680 | 3695 | 3695 | 3680 | 2435 |
| 270 | 20250304 | 141900 | 2029406075 | 3695 | 3687 | 3695 | 3685 | 544 |
| 271 | 20250304 | 141800 | 2027398600 | 3687 | 3700 | 3710 | 3687 | 3350 |
| 272 | 20250304 | 141700 | 2015017179 | 3700 | 3730 | 3735 | 3700 | 12202 |
| 273 | 20250304 | 141600 | 1969660092 | 3730 | 3725 | 3755 | 3725 | 23677 |
| 274 | 20250304 | 141500 | 1881209956 | 3715 | 3720 | 3730 | 3715 | 4893 |
| 275 | 20250304 | 141400 | 1862989196 | 3710 | 3700 | 3720 | 3700 | 3891 |
| 276 | 20250304 | 141300 | 1848555326 | 3705 | 3695 | 3705 | 3695 | 1819 |
| 277 | 20250304 | 141200 | 1841817491 | 3690 | 3710 | 3710 | 3690 | 4470 |
| 278 | 20250304 | 141100 | 1825278220 | 3705 | 3700 | 3735 | 3700 | 12558 |
| 279 | 20250304 | 141000 | 1778524010 | 3700 | 3710 | 3710 | 3700 | 4202 |
| 280 | 20250304 | 140900 | 1762965885 | 3710 | 3700 | 3720 | 3700 | 10264 |
| 281 | 20250304 | 140800 | 1724892080 | 3700 | 3665 | 3700 | 3665 | 8370 |
| 282 | 20250304 | 140700 | 1694025475 | 3665 | 3665 | 3665 | 3665 | 4 |
| 283 | 20250304 | 140600 | 1694010815 | 3665 | 3655 | 3665 | 3640 | 11006 |
| 284 | 20250304 | 140500 | 1653796130 | 3650 | 3645 | 3650 | 3645 | 1580 |
| 285 | 20250304 | 140400 | 1648034065 | 3645 | 3645 | 3645 | 3640 | 1157 |
| 286 | 20250304 | 140300 | 1643820975 | 3650 | 3650 | 3650 | 3650 | 1 |
| 287 | 20250304 | 140200 | 1643817325 | 3640 | 3645 | 3645 | 3640 | 290 |
| 288 | 20250304 | 140100 | 1642761475 | 3645 | 3645 | 3645 | 3645 | 65 |
| 289 | 20250304 | 140000 | 1642524550 | 3650 | 3650 | 3650 | 3650 | 110 |
| 290 | 20250304 | 135900 | 1642123050 | 3650 | 3650 | 3650 | 3650 | 3 |
| 291 | 20250304 | 135800 | 1642112100 | 3650 | 3650 | 3650 | 3650 | 19 |
| 292 | 20250304 | 135700 | 1642042750 | 3650 | 3650 | 3650 | 3650 | 27 |
| 293 | 20250304 | 135600 | 1641944200 | 3650 | 3640 | 3650 | 3640 | 1027 |
| 294 | 20250304 | 135500 | 1638205650 | 3640 | 3640 | 3640 | 3640 | 52 |
| 295 | 20250304 | 135400 | 1638016370 | 3640 | 3645 | 3645 | 3640 | 136 |
| 296 | 20250304 | 135300 | 1637521300 | 3645 | 3650 | 3650 | 3645 | 10662 |
| 297 | 20250304 | 135200 | 1598611000 | 3655 | 3655 | 3655 | 3655 | 203 |
| 298 | 20250304 | 135100 | 1597869035 | 3655 | 3655 | 3655 | 3655 | 91 |
| 299 | 20250304 | 135000 | 1597536430 | 3655 | 3655 | 3655 | 3655 | 1 |
| 300 | 20250304 | 134900 | 1597532775 | 3655 | 3655 | 3655 | 3655 | 2 |
| 301 | 20250304 | 134800 | 1597525465 | 3660 | 3660 | 3660 | 3650 | 1455 |
| 302 | 20250304 | 134700 | 1592211705 | 3660 | 3660 | 3660 | 3660 | 0 |
| 303 | 20250304 | 134600 | 1592211705 | 3660 | 3660 | 3660 | 3660 | 101 |
| 304 | 20250304 | 134500 | 1591842045 | 3655 | 3660 | 3660 | 3655 | 92 |
| 305 | 20250304 | 134400 | 1591505330 | 3660 | 3660 | 3660 | 3660 | 50 |
| 306 | 20250304 | 134300 | 1591322330 | 3660 | 3650 | 3660 | 3650 | 60 |
| 307 | 20250304 | 134200 | 1591103230 | 3650 | 3655 | 3655 | 3650 | 53 |
| 308 | 20250304 | 134100 | 1590909765 | 3655 | 3655 | 3655 | 3650 | 980 |
| 309 | 20250304 | 134000 | 1587330365 | 3655 | 3655 | 3655 | 3655 | 0 |
| 310 | 20250304 | 133900 | 1587330365 | 3655 | 3657 | 3657 | 3655 | 41 |
| 311 | 20250304 | 133800 | 1587180476 | 3657 | 3657 | 3657 | 3657 | 3 |
| 312 | 20250304 | 133700 | 1587169505 | 3655 | 3655 | 3655 | 3655 | 1587 |
| 313 | 20250304 | 133600 | 1581369020 | 3660 | 3660 | 3660 | 3660 | 14 |
| 314 | 20250304 | 133500 | 1581317780 | 3660 | 3655 | 3660 | 3655 | 547 |
| 315 | 20250304 | 133400 | 1579315790 | 3655 | 3660 | 3660 | 3655 | 778 |
| 316 | 20250304 | 133300 | 1576472105 | 3660 | 3660 | 3660 | 3660 | 0 |
| 317 | 20250304 | 133200 | 1576472105 | 3660 | 3660 | 3660 | 3660 | 1015 |
| 318 | 20250304 | 133100 | 1572757205 | 3660 | 3660 | 3660 | 3660 | 0 |
| 319 | 20250304 | 133000 | 1572757205 | 3660 | 3665 | 3665 | 3660 | 521 |
| 320 | 20250304 | 132900 | 1570850240 | 3665 | 3665 | 3665 | 3665 | 1 |
| 321 | 20250304 | 132800 | 1570846575 | 3665 | 3665 | 3665 | 3665 | 0 |
| 322 | 20250304 | 132700 | 1570846575 | 3665 | 3665 | 3665 | 3665 | 0 |
| 323 | 20250304 | 132600 | 1570846575 | 3665 | 3665 | 3665 | 3665 | 0 |
| 324 | 20250304 | 132500 | 1570846575 | 3665 | 3665 | 3665 | 3665 | 0 |
| 325 | 20250304 | 132400 | 1570846575 | 3665 | 3665 | 3665 | 3665 | 44 |
| 326 | 20250304 | 132300 | 1570685315 | 3655 | 3660 | 3660 | 3655 | 1562 |
| 327 | 20250304 | 132200 | 1564970315 | 3665 | 3665 | 3665 | 3665 | 0 |
| 328 | 20250304 | 132100 | 1564970315 | 3665 | 3665 | 3665 | 3665 | 2 |
| 329 | 20250304 | 132000 | 1564962985 | 3665 | 3665 | 3665 | 3665 | 22 |
| 330 | 20250304 | 131900 | 1564882355 | 3665 | 3665 | 3665 | 3665 | 5 |
| 331 | 20250304 | 131800 | 1564864030 | 3665 | 3665 | 3665 | 3665 | 251 |
| 332 | 20250304 | 131700 | 1563944115 | 3665 | 3670 | 3670 | 3665 | 2137 |
| 333 | 20250304 | 131600 | 1556111115 | 3680 | 3680 | 3680 | 3680 | 0 |
| 334 | 20250304 | 131500 | 1556111115 | 3680 | 3680 | 3680 | 3680 | 0 |
| 335 | 20250304 | 131400 | 1556111115 | 3680 | 3680 | 3680 | 3680 | 0 |
| 336 | 20250304 | 131300 | 1556111115 | 3680 | 3680 | 3680 | 3680 | 0 |
| 337 | 20250304 | 131200 | 1556111115 | 3680 | 3675 | 3680 | 3675 | 20 |
| 338 | 20250304 | 131100 | 1556037565 | 3670 | 3670 | 3670 | 3670 | 1 |
| 339 | 20250304 | 131000 | 1556033895 | 3685 | 3685 | 3685 | 3685 | 0 |
| 340 | 20250304 | 130900 | 1556033895 | 3685 | 3685 | 3685 | 3685 | 1 |
| 341 | 20250304 | 130800 | 1556030210 | 3685 | 3685 | 3685 | 3685 | 8 |
| 342 | 20250304 | 130700 | 1556000730 | 3685 | 3685 | 3685 | 3685 | 6 |
| 343 | 20250304 | 130600 | 1555978620 | 3685 | 3685 | 3685 | 3685 | 1 |
| 344 | 20250304 | 130500 | 1555974935 | 3670 | 3670 | 3670 | 3670 | 1 |
| 345 | 20250304 | 130400 | 1555971265 | 3685 | 3680 | 3685 | 3670 | 1481 |
| 346 | 20250304 | 130300 | 1550521770 | 3680 | 3680 | 3680 | 3680 | 0 |
| 347 | 20250304 | 130200 | 1550521770 | 3680 | 3680 | 3680 | 3680 | 1000 |
| 348 | 20250304 | 130100 | 1546841770 | 3680 | 3680 | 3680 | 3680 | 0 |
| 349 | 20250304 | 130000 | 1546841770 | 3680 | 3680 | 3680 | 3680 | 0 |
| 350 | 20250304 | 125900 | 1546841770 | 3680 | 3680 | 3680 | 3680 | 4 |
| 351 | 20250304 | 125800 | 1546827050 | 3680 | 3680 | 3680 | 3680 | 100 |
| 352 | 20250304 | 125700 | 1546459050 | 3680 | 3680 | 3680 | 3680 | 30 |
| 353 | 20250304 | 125600 | 1546348650 | 3680 | 3680 | 3680 | 3680 | 0 |
| 354 | 20250304 | 125500 | 1546348650 | 3680 | 3675 | 3680 | 3675 | 602 |
| 355 | 20250304 | 125400 | 1544136290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 356 | 20250304 | 125300 | 1544136290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 357 | 20250304 | 125200 | 1544136290 | 3670 | 3670 | 3670 | 3670 | 502 |
| 358 | 20250304 | 125100 | 1542293950 | 3675 | 3675 | 3675 | 3675 | 196 |
| 359 | 20250304 | 125000 | 1541573650 | 3675 | 3675 | 3675 | 3675 | 0 |
| 360 | 20250304 | 124900 | 1541573650 | 3675 | 3675 | 3675 | 3675 | 50 |
| 361 | 20250304 | 124800 | 1541389900 | 3675 | 3675 | 3675 | 3675 | 2 |
| 362 | 20250304 | 124700 | 1541382550 | 3665 | 3665 | 3665 | 3665 | 0 |
| 363 | 20250304 | 124600 | 1541382550 | 3665 | 3665 | 3665 | 3665 | 0 |
| 364 | 20250304 | 124500 | 1541382550 | 3665 | 3670 | 3670 | 3665 | 570 |
| 365 | 20250304 | 124400 | 1539291350 | 3680 | 3675 | 3680 | 3675 | 156 |
| 366 | 20250304 | 124300 | 1538717800 | 3675 | 3675 | 3675 | 3675 | 277 |
| 367 | 20250304 | 124200 | 1537699825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 368 | 20250304 | 124100 | 1537699825 | 3675 | 3675 | 3675 | 3675 | 6 |
| 369 | 20250304 | 124000 | 1537677775 | 3670 | 3670 | 3670 | 3670 | 0 |
| 370 | 20250304 | 123900 | 1537677775 | 3670 | 3670 | 3670 | 3670 | 200 |
| 371 | 20250304 | 123800 | 1536943775 | 3680 | 3680 | 3680 | 3680 | 0 |
| 372 | 20250304 | 123700 | 1536943775 | 3680 | 3680 | 3680 | 3680 | 0 |
| 373 | 20250304 | 123600 | 1536943775 | 3680 | 3680 | 3680 | 3680 | 0 |
| 374 | 20250304 | 123500 | 1536943775 | 3680 | 3680 | 3680 | 3680 | 0 |
| 375 | 20250304 | 123400 | 1536943775 | 3680 | 3680 | 3680 | 3680 | 448 |
| 376 | 20250304 | 123300 | 1535295135 | 3680 | 3680 | 3680 | 3680 | 0 |
| 377 | 20250304 | 123200 | 1535295135 | 3680 | 3680 | 3680 | 3680 | 0 |
| 378 | 20250304 | 123100 | 1535295135 | 3680 | 3675 | 3680 | 3670 | 1496 |
| 379 | 20250304 | 123000 | 1529801835 | 3680 | 3680 | 3680 | 3680 | 1010 |
| 380 | 20250304 | 122900 | 1526085035 | 3680 | 3680 | 3680 | 3680 | 1303 |
| 381 | 20250304 | 122800 | 1521289995 | 3685 | 3685 | 3685 | 3685 | 1132 |
| 382 | 20250304 | 122700 | 1517118575 | 3685 | 3685 | 3685 | 3685 | 0 |
| 383 | 20250304 | 122600 | 1517118575 | 3685 | 3685 | 3685 | 3685 | 0 |
| 384 | 20250304 | 122500 | 1517118575 | 3685 | 3685 | 3685 | 3685 | 100 |
| 385 | 20250304 | 122400 | 1516750075 | 3690 | 3690 | 3690 | 3690 | 745 |
| 386 | 20250304 | 122300 | 1514001025 | 3690 | 3690 | 3690 | 3690 | 0 |
| 387 | 20250304 | 122200 | 1514001025 | 3690 | 3690 | 3690 | 3690 | 1543 |
| 388 | 20250304 | 122100 | 1508307355 | 3690 | 3690 | 3690 | 3690 | 431 |
| 389 | 20250304 | 122000 | 1506716965 | 3695 | 3695 | 3695 | 3695 | 0 |
| 390 | 20250304 | 121900 | 1506716965 | 3695 | 3695 | 3695 | 3695 | 0 |
| 391 | 20250304 | 121800 | 1506716965 | 3695 | 3695 | 3695 | 3695 | 1 |
| 392 | 20250304 | 121700 | 1506713270 | 3695 | 3695 | 3695 | 3695 | 200 |
| 393 | 20250304 | 121600 | 1505974270 | 3690 | 3690 | 3690 | 3690 | 131 |
| 394 | 20250304 | 121500 | 1505490880 | 3685 | 3690 | 3690 | 3685 | 198 |
| 395 | 20250304 | 121400 | 1504761010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 396 | 20250304 | 121300 | 1504761010 | 3690 | 3690 | 3690 | 3690 | 198 |
| 397 | 20250304 | 121200 | 1504030390 | 3685 | 3685 | 3685 | 3685 | 0 |
| 398 | 20250304 | 121100 | 1504030390 | 3685 | 3685 | 3685 | 3685 | 0 |
| 399 | 20250304 | 121000 | 1504030390 | 3685 | 3685 | 3685 | 3685 | 205 |
| 400 | 20250304 | 120900 | 1503274965 | 3685 | 3685 | 3685 | 3685 | 21 |
| 401 | 20250304 | 120800 | 1503197580 | 3680 | 3680 | 3680 | 3680 | 100 |
| 402 | 20250304 | 120700 | 1502829580 | 3680 | 3690 | 3690 | 3680 | 3188 |
| 403 | 20250304 | 120600 | 1491091895 | 3690 | 3690 | 3690 | 3690 | 55 |
| 404 | 20250304 | 120500 | 1490888945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 405 | 20250304 | 120400 | 1490888945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 406 | 20250304 | 120300 | 1490888945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 407 | 20250304 | 120200 | 1490888945 | 3690 | 3690 | 3690 | 3690 | 145 |
| 408 | 20250304 | 120100 | 1490353895 | 3690 | 3690 | 3690 | 3690 | 100 |
| 409 | 20250304 | 120000 | 1489984895 | 3690 | 3685 | 3690 | 3685 | 282 |
| 410 | 20250304 | 115900 | 1488945690 | 3685 | 3685 | 3685 | 3685 | 0 |
| 411 | 20250304 | 115800 | 1488945690 | 3685 | 3685 | 3685 | 3685 | 67 |
| 412 | 20250304 | 115700 | 1488698795 | 3685 | 3685 | 3685 | 3685 | 386 |
| 413 | 20250304 | 115600 | 1487276385 | 3685 | 3685 | 3685 | 3685 | 0 |
| 414 | 20250304 | 115500 | 1487276385 | 3685 | 3685 | 3685 | 3685 | 40 |
| 415 | 20250304 | 115400 | 1487128985 | 3690 | 3695 | 3695 | 3690 | 1820 |
| 416 | 20250304 | 115300 | 1480411330 | 3695 | 3695 | 3695 | 3695 | 50 |
| 417 | 20250304 | 115200 | 1480226580 | 3695 | 3695 | 3695 | 3695 | 615 |
| 418 | 20250304 | 115100 | 1477954155 | 3695 | 3695 | 3695 | 3695 | 130 |
| 419 | 20250304 | 115000 | 1477473805 | 3695 | 3695 | 3695 | 3695 | 12 |
| 420 | 20250304 | 114900 | 1477429465 | 3695 | 3695 | 3695 | 3695 | 83 |
| 421 | 20250304 | 114800 | 1477122780 | 3695 | 3695 | 3695 | 3695 | 0 |
| 422 | 20250304 | 114700 | 1477122780 | 3695 | 3695 | 3695 | 3695 | 100 |
| 423 | 20250304 | 114600 | 1476753280 | 3695 | 3695 | 3695 | 3695 | 37 |
| 424 | 20250304 | 114500 | 1476616565 | 3695 | 3705 | 3705 | 3695 | 784 |
| 425 | 20250304 | 114400 | 1473719655 | 3695 | 3700 | 3700 | 3695 | 624 |
| 426 | 20250304 | 114300 | 1471412855 | 3715 | 3700 | 3715 | 3700 | 464 |
| 427 | 20250304 | 114200 | 1469696040 | 3700 | 3705 | 3705 | 3700 | 1460 |
| 428 | 20250304 | 114100 | 1464291090 | 3720 | 3720 | 3720 | 3720 | 1 |
| 429 | 20250304 | 114000 | 1464287370 | 3720 | 3720 | 3720 | 3720 | 100 |
| 430 | 20250304 | 113900 | 1463915370 | 3720 | 3720 | 3720 | 3710 | 1537 |
| 431 | 20250304 | 113800 | 1458210335 | 3720 | 3720 | 3720 | 3720 | 0 |
| 432 | 20250304 | 113700 | 1458210335 | 3720 | 3720 | 3720 | 3720 | 0 |
| 433 | 20250304 | 113600 | 1458210335 | 3720 | 3720 | 3720 | 3720 | 100 |
| 434 | 20250304 | 113500 | 1457838335 | 3720 | 3720 | 3720 | 3720 | 10 |
| 435 | 20250304 | 113400 | 1457801135 | 3730 | 3710 | 3730 | 3705 | 4973 |
| 436 | 20250304 | 113300 | 1439323040 | 3710 | 3710 | 3710 | 3710 | 1899 |
| 437 | 20250304 | 113200 | 1432277750 | 3710 | 3720 | 3720 | 3710 | 1998 |
| 438 | 20250304 | 113100 | 1424848240 | 3720 | 3720 | 3720 | 3720 | 809 |
| 439 | 20250304 | 113000 | 1421838760 | 3715 | 3715 | 3715 | 3715 | 318 |
| 440 | 20250304 | 112900 | 1420657390 | 3715 | 3720 | 3720 | 3715 | 792 |
| 441 | 20250304 | 112800 | 1417714795 | 3720 | 3720 | 3720 | 3720 | 1476 |
| 442 | 20250304 | 112700 | 1412224075 | 3715 | 3715 | 3715 | 3715 | 2198 |
| 443 | 20250304 | 112600 | 1404058505 | 3710 | 3710 | 3710 | 3710 | 100 |
| 444 | 20250304 | 112500 | 1403687505 | 3710 | 3705 | 3710 | 3705 | 347 |
| 445 | 20250304 | 112400 | 1402401510 | 3710 | 3710 | 3710 | 3710 | 2338 |
| 446 | 20250304 | 112300 | 1393727530 | 3715 | 3715 | 3715 | 3715 | 410 |
| 447 | 20250304 | 112200 | 1392204380 | 3715 | 3715 | 3715 | 3715 | 1820 |
| 448 | 20250304 | 112100 | 1385443080 | 3715 | 3710 | 3715 | 3700 | 4255 |
| 449 | 20250304 | 112000 | 1369658405 | 3700 | 3725 | 3725 | 3700 | 1471 |
| 450 | 20250304 | 111900 | 1364213125 | 3725 | 3705 | 3725 | 3700 | 5425 |
| 451 | 20250304 | 111800 | 1344093120 | 3710 | 3715 | 3715 | 3710 | 645 |
| 452 | 20250304 | 111700 | 1341699950 | 3700 | 3705 | 3710 | 3700 | 771 |
| 453 | 20250304 | 111600 | 1338841890 | 3700 | 3695 | 3700 | 3695 | 2076 |
| 454 | 20250304 | 111500 | 1331169980 | 3695 | 3690 | 3695 | 3690 | 650 |
| 455 | 20250304 | 111400 | 1328768550 | 3690 | 3690 | 3690 | 3690 | 100 |
| 456 | 20250304 | 111300 | 1328399550 | 3690 | 3685 | 3690 | 3685 | 1253 |
| 457 | 20250304 | 111200 | 1323777760 | 3680 | 3680 | 3680 | 3680 | 124 |
| 458 | 20250304 | 111100 | 1323321440 | 3690 | 3685 | 3690 | 3680 | 2503 |
| 459 | 20250304 | 111000 | 1314100360 | 3685 | 3685 | 3685 | 3685 | 32 |
| 460 | 20250304 | 110900 | 1313982440 | 3680 | 3680 | 3680 | 3680 | 0 |
| 461 | 20250304 | 110800 | 1313982440 | 3680 | 3680 | 3680 | 3680 | 50 |
| 462 | 20250304 | 110700 | 1313798440 | 3680 | 3675 | 3680 | 3675 | 354 |
| 463 | 20250304 | 110600 | 1312496650 | 3680 | 3685 | 3685 | 3680 | 2427 |
| 464 | 20250304 | 110500 | 1303560135 | 3690 | 3690 | 3690 | 3690 | 10 |
| 465 | 20250304 | 110400 | 1303523235 | 3690 | 3690 | 3690 | 3690 | 0 |
| 466 | 20250304 | 110300 | 1303523235 | 3690 | 3690 | 3690 | 3690 | 3 |
| 467 | 20250304 | 110200 | 1303512165 | 3685 | 3685 | 3685 | 3685 | 415 |
| 468 | 20250304 | 110100 | 1301982890 | 3680 | 3690 | 3690 | 3680 | 1554 |
| 469 | 20250304 | 110000 | 1296250245 | 3695 | 3700 | 3700 | 3695 | 1193 |
| 470 | 20250304 | 105900 | 1291842100 | 3700 | 3710 | 3710 | 3700 | 1001 |
| 471 | 20250304 | 105800 | 1288138390 | 3700 | 3705 | 3705 | 3700 | 428 |
| 472 | 20250304 | 105700 | 1286554285 | 3695 | 3695 | 3695 | 3695 | 0 |
| 473 | 20250304 | 105600 | 1286554285 | 3695 | 3695 | 3695 | 3695 | 68 |
| 474 | 20250304 | 105500 | 1286303025 | 3695 | 3695 | 3700 | 3695 | 590 |
| 475 | 20250304 | 105400 | 1284122475 | 3695 | 3700 | 3700 | 3695 | 450 |
| 476 | 20250304 | 105300 | 1282457725 | 3695 | 3700 | 3700 | 3695 | 1635 |
| 477 | 20250304 | 105200 | 1276415900 | 3700 | 3700 | 3700 | 3700 | 68 |
| 478 | 20250304 | 105100 | 1276164300 | 3705 | 3700 | 3705 | 3700 | 98 |
| 479 | 20250304 | 105000 | 1275801695 | 3700 | 3710 | 3710 | 3695 | 590 |
| 480 | 20250304 | 104900 | 1273618035 | 3720 | 3720 | 3720 | 3720 | 200 |
| 481 | 20250304 | 104800 | 1272874035 | 3710 | 3720 | 3725 | 3710 | 1273 |
| 482 | 20250304 | 104700 | 1268135140 | 3710 | 3710 | 3720 | 3705 | 5766 |
| 483 | 20250304 | 104600 | 1246734910 | 3705 | 3690 | 3705 | 3690 | 1041 |
| 484 | 20250304 | 104500 | 1242886795 | 3685 | 3690 | 3690 | 3685 | 395 |
| 485 | 20250304 | 104400 | 1241429315 | 3685 | 3697 | 3700 | 3685 | 1150 |
| 486 | 20250304 | 104300 | 1237181370 | 3700 | 3690 | 3700 | 3690 | 160 |
| 487 | 20250304 | 104200 | 1236590208 | 3685 | 3685 | 3685 | 3685 | 638 |
| 488 | 20250304 | 104100 | 1234239178 | 3690 | 3690 | 3690 | 3690 | 1819 |
| 489 | 20250304 | 104000 | 1227527068 | 3690 | 3690 | 3690 | 3690 | 0 |
| 490 | 20250304 | 103900 | 1227527068 | 3690 | 3705 | 3705 | 3690 | 653 |
| 491 | 20250304 | 103800 | 1225113563 | 3705 | 3695 | 3705 | 3685 | 324 |
| 492 | 20250304 | 103700 | 1223918463 | 3695 | 3710 | 3710 | 3695 | 2 |
| 493 | 20250304 | 103600 | 1223911058 | 3690 | 3695 | 3710 | 3690 | 508 |
| 494 | 20250304 | 103500 | 1222034018 | 3695 | 3705 | 3710 | 3695 | 767 |
| 495 | 20250304 | 103400 | 1219195868 | 3705 | 3720 | 3720 | 3705 | 3672 |
| 496 | 20250304 | 103300 | 1205561818 | 3725 | 3700 | 3735 | 3700 | 10964 |
| 497 | 20250304 | 103200 | 1164731423 | 3705 | 3695 | 3710 | 3695 | 6440 |
| 498 | 20250304 | 103100 | 1140907913 | 3695 | 3685 | 3695 | 3675 | 4998 |
| 499 | 20250304 | 103000 | 1122500688 | 3685 | 3695 | 3695 | 3685 | 101 |
| 500 | 20250304 | 102900 | 1122128493 | 3680 | 3680 | 3680 | 3680 | 0 |
| 501 | 20250304 | 102800 | 1122128493 | 3680 | 3695 | 3695 | 3680 | 11 |
| 502 | 20250304 | 102700 | 1122087998 | 3695 | 3680 | 3695 | 3680 | 3521 |
| 503 | 20250304 | 102600 | 1109087368 | 3680 | 3675 | 3690 | 3675 | 604 |
| 504 | 20250304 | 102500 | 1106864633 | 3690 | 3695 | 3695 | 3690 | 22 |
| 505 | 20250304 | 102400 | 1106783348 | 3675 | 3675 | 3675 | 3675 | 0 |
| 506 | 20250304 | 102300 | 1106783348 | 3675 | 3700 | 3700 | 3675 | 411 |
| 507 | 20250304 | 102200 | 1105272898 | 3700 | 3700 | 3700 | 3700 | 1358 |
| 508 | 20250304 | 102100 | 1100248298 | 3700 | 3695 | 3700 | 3695 | 1090 |
| 509 | 20250304 | 102000 | 1096218648 | 3665 | 3665 | 3665 | 3665 | 0 |
| 510 | 20250304 | 101900 | 1096218648 | 3665 | 3700 | 3700 | 3665 | 306 |
| 511 | 20250304 | 101800 | 1095086658 | 3700 | 3700 | 3700 | 3700 | 1299 |
| 512 | 20250304 | 101700 | 1090280358 | 3695 | 3660 | 3695 | 3660 | 2913 |
| 513 | 20250304 | 101600 | 1079551658 | 3660 | 3670 | 3670 | 3660 | 51 |
| 514 | 20250304 | 101500 | 1079364988 | 3655 | 3655 | 3655 | 3655 | 700 |
| 515 | 20250304 | 101400 | 1076806488 | 3655 | 3670 | 3670 | 3655 | 156 |
| 516 | 20250304 | 101300 | 1076236218 | 3655 | 3655 | 3655 | 3655 | 0 |
| 517 | 20250304 | 101200 | 1076236218 | 3655 | 3655 | 3655 | 3655 | 716 |
| 518 | 20250304 | 101100 | 1073619238 | 3655 | 3655 | 3655 | 3655 | 900 |
| 519 | 20250304 | 101000 | 1070329738 | 3655 | 3655 | 3655 | 3655 | 140 |
| 520 | 20250304 | 100900 | 1069818038 | 3655 | 3660 | 3660 | 3655 | 399 |
| 521 | 20250304 | 100800 | 1068359193 | 3655 | 3665 | 3665 | 3655 | 1910 |
| 522 | 20250304 | 100700 | 1061373348 | 3680 | 3665 | 3680 | 3665 | 559 |
| 523 | 20250304 | 100600 | 1059324538 | 3665 | 3670 | 3670 | 3665 | 528 |
| 524 | 20250304 | 100500 | 1057388978 | 3670 | 3675 | 3675 | 3670 | 785 |
| 525 | 20250304 | 100400 | 1054504108 | 3675 | 3675 | 3685 | 3675 | 493 |
| 526 | 20250304 | 100300 | 1052692323 | 3680 | 3685 | 3685 | 3680 | 3 |
| 527 | 20250304 | 100200 | 1052681278 | 3685 | 3670 | 3685 | 3670 | 136 |
| 528 | 20250304 | 100100 | 1052182143 | 3670 | 3680 | 3680 | 3670 | 6051 |
| 529 | 20250304 | 100000 | 1029920563 | 3680 | 3680 | 3680 | 3680 | 200 |
| 530 | 20250304 | 095900 | 1029184563 | 3680 | 3685 | 3685 | 3680 | 564 |
| 531 | 20250304 | 095800 | 1027106813 | 3690 | 3695 | 3695 | 3690 | 4 |
| 532 | 20250304 | 095700 | 1027092038 | 3695 | 3700 | 3700 | 3685 | 358 |
| 533 | 20250304 | 095600 | 1025771533 | 3695 | 3700 | 3700 | 3695 | 40 |
| 534 | 20250304 | 095500 | 1025623723 | 3700 | 3700 | 3700 | 3680 | 1532 |
| 535 | 20250304 | 095400 | 1019969173 | 3700 | 3705 | 3705 | 3690 | 1247 |
| 536 | 20250304 | 095300 | 1015363428 | 3705 | 3700 | 3705 | 3700 | 542 |
| 537 | 20250304 | 095200 | 1013357763 | 3700 | 3700 | 3700 | 3700 | 156 |
| 538 | 20250304 | 095100 | 1012780563 | 3705 | 3700 | 3705 | 3700 | 1287 |
| 539 | 20250304 | 095000 | 1008018251 | 3705 | 3700 | 3705 | 3700 | 328 |
| 540 | 20250304 | 094900 | 1006803721 | 3700 | 3700 | 3700 | 3695 | 730 |
| 541 | 20250304 | 094800 | 1004105416 | 3700 | 3700 | 3700 | 3700 | 3311 |
| 542 | 20250304 | 094700 | 991854716 | 3695 | 3705 | 3705 | 3695 | 1406 |
| 543 | 20250304 | 094600 | 986654116 | 3710 | 3685 | 3710 | 3680 | 6305 |
| 544 | 20250304 | 094500 | 963346696 | 3700 | 3690 | 3700 | 3685 | 4648 |
| 545 | 20250304 | 094400 | 946182726 | 3685 | 3685 | 3690 | 3675 | 2984 |
| 546 | 20250304 | 094300 | 935186871 | 3685 | 3675 | 3685 | 3675 | 4237 |
| 547 | 20250304 | 094200 | 919595186 | 3675 | 3675 | 3675 | 3655 | 1016 |
| 548 | 20250304 | 094100 | 915863066 | 3675 | 3665 | 3675 | 3655 | 1782 |
| 549 | 20250304 | 094000 | 909326926 | 3665 | 3660 | 3665 | 3655 | 1135 |
| 550 | 20250304 | 093900 | 905174536 | 3660 | 3660 | 3675 | 3660 | 1735 |
| 551 | 20250304 | 093800 | 898819001 | 3660 | 3665 | 3680 | 3660 | 4767 |
| 552 | 20250304 | 093700 | 881322221 | 3675 | 3625 | 3680 | 3625 | 7944 |
| 553 | 20250304 | 093600 | 852246866 | 3640 | 3625 | 3640 | 3625 | 459 |
| 554 | 20250304 | 093500 | 850578846 | 3625 | 3635 | 3635 | 3615 | 5217 |
| 555 | 20250304 | 093400 | 831668461 | 3635 | 3645 | 3645 | 3635 | 1039 |
| 556 | 20250304 | 093300 | 827891621 | 3650 | 3650 | 3650 | 3650 | 140 |
| 557 | 20250304 | 093200 | 827380621 | 3635 | 3635 | 3635 | 3635 | 10 |
| 558 | 20250304 | 093100 | 827344271 | 3630 | 3635 | 3635 | 3630 | 3444 |
| 559 | 20250304 | 093000 | 814841891 | 3635 | 3635 | 3635 | 3635 | 320 |
| 560 | 20250304 | 092900 | 813678691 | 3635 | 3635 | 3635 | 3630 | 589 |
| 561 | 20250304 | 092800 | 811538346 | 3635 | 3635 | 3650 | 3635 | 904 |
| 562 | 20250304 | 092700 | 808252276 | 3650 | 3630 | 3650 | 3630 | 420 |
| 563 | 20250304 | 092600 | 806723276 | 3630 | 3655 | 3655 | 3630 | 6405 |
| 564 | 20250304 | 092500 | 783464056 | 3655 | 3640 | 3655 | 3635 | 241 |
| 565 | 20250304 | 092400 | 782584786 | 3640 | 3640 | 3645 | 3635 | 3027 |
| 566 | 20250304 | 092300 | 771565706 | 3645 | 3635 | 3645 | 3635 | 2245 |
| 567 | 20250304 | 092200 | 763404861 | 3635 | 3635 | 3635 | 3635 | 617 |
| 568 | 20250304 | 092100 | 761162066 | 3635 | 3645 | 3645 | 3630 | 1303 |
| 569 | 20250304 | 092000 | 756425431 | 3645 | 3635 | 3645 | 3635 | 46 |
| 570 | 20250304 | 091900 | 756257901 | 3635 | 3645 | 3645 | 3635 | 2465 |
| 571 | 20250304 | 091800 | 747274066 | 3645 | 3625 | 3645 | 3615 | 1777 |
| 572 | 20250304 | 091700 | 740840061 | 3630 | 3620 | 3655 | 3615 | 1454 |
| 573 | 20250304 | 091600 | 735571091 | 3620 | 3622 | 3625 | 3615 | 309 |
| 574 | 20250304 | 091500 | 734453345 | 3625 | 3635 | 3660 | 3620 | 4661 |
| 575 | 20250304 | 091400 | 717490320 | 3635 | 3655 | 3655 | 3615 | 2141 |
| 576 | 20250304 | 091300 | 709729970 | 3655 | 3600 | 3655 | 3595 | 7710 |
| 577 | 20250304 | 091200 | 681872730 | 3610 | 3610 | 3610 | 3590 | 2433 |
| 578 | 20250304 | 091100 | 673120195 | 3600 | 3630 | 3630 | 3600 | 6097 |
| 579 | 20250304 | 091000 | 651110700 | 3620 | 3630 | 3630 | 3615 | 5291 |
| 580 | 20250304 | 090900 | 631953790 | 3625 | 3650 | 3650 | 3625 | 7110 |
| 581 | 20250304 | 090800 | 606128135 | 3650 | 3650 | 3655 | 3630 | 7202 |
| 582 | 20250304 | 090700 | 579860905 | 3650 | 3660 | 3660 | 3650 | 9517 |
| 583 | 20250304 | 090600 | 545069955 | 3660 | 3660 | 3670 | 3655 | 7027 |
| 584 | 20250304 | 090500 | 519356655 | 3665 | 3690 | 3695 | 3665 | 10180 |
| 585 | 20250304 | 090400 | 481903095 | 3675 | 3695 | 3695 | 3660 | 6698 |
| 586 | 20250304 | 090300 | 457296340 | 3700 | 3725 | 3730 | 3700 | 15684 |
| 587 | 20250304 | 090200 | 399099955 | 3715 | 3710 | 3730 | 3710 | 8072 |
| 588 | 20250304 | 090100 | 369115795 | 3705 | 3755 | 3755 | 3705 | 22142 |
| 589 | 20250304 | 090000 | 286469525 | 3755 | 3800 | 3805 | 3735 | 75053 |