29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 184100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 22484 |
| 3 | 20250304 | 184000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20250304 | 183900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20250304 | 183800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20250304 | 183700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20250304 | 183600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20250304 | 183500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20250304 | 183400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20250304 | 183300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20250304 | 183200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20250304 | 183100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20250304 | 183000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20250304 | 182900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20250304 | 182800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20250304 | 182700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20250304 | 182600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20250304 | 182500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20250304 | 182400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20250304 | 182300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20250304 | 182200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20250304 | 182100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20250304 | 182000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20250304 | 181900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20250304 | 181800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20250304 | 181700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20250304 | 181600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20250304 | 181500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20250304 | 181400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20250304 | 181300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20250304 | 181200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20250304 | 181100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 22484 |
| 33 | 20250304 | 181000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20250304 | 180900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20250304 | 180800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20250304 | 180700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20250304 | 180600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20250304 | 180500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20250304 | 180400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20250304 | 180300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20250304 | 180200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20250304 | 180100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20250304 | 180000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20250304 | 175900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20250304 | 175800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20250304 | 175700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20250304 | 175600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20250304 | 175500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20250304 | 175400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20250304 | 175300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20250304 | 175200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20250304 | 175100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20250304 | 175000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20250304 | 174900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20250304 | 174800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20250304 | 174700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20250304 | 174600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20250304 | 174500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20250304 | 174400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20250304 | 174300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20250304 | 174200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20250304 | 174100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 22484 |
| 63 | 20250304 | 174000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20250304 | 173900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20250304 | 173800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20250304 | 173700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20250304 | 173600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20250304 | 173500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20250304 | 173400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20250304 | 173300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20250304 | 173200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20250304 | 173100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20250304 | 173000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20250304 | 172900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20250304 | 172800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20250304 | 172700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20250304 | 172600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20250304 | 172500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20250304 | 172400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20250304 | 172300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20250304 | 172200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20250304 | 172100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20250304 | 172000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20250304 | 171900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20250304 | 171800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20250304 | 171700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20250304 | 171600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20250304 | 171500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20250304 | 171400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20250304 | 171300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20250304 | 171200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20250304 | 171100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 22484 |
| 93 | 20250304 | 171000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20250304 | 170900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20250304 | 170800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20250304 | 170700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20250304 | 170600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20250304 | 170500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20250304 | 170400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20250304 | 170300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20250304 | 170200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20250304 | 170100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20250304 | 170000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20250304 | 165900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20250304 | 165800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20250304 | 165700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20250304 | 165600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20250304 | 165500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20250304 | 165400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20250304 | 165300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20250304 | 165200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20250304 | 165100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20250304 | 165000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20250304 | 164900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20250304 | 164800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20250304 | 164700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20250304 | 164600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20250304 | 164500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20250304 | 164400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20250304 | 164300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20250304 | 164200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20250304 | 164100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 22484 |
| 123 | 20250304 | 164000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20250304 | 163900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20250304 | 163800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20250304 | 163700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20250304 | 163600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20250304 | 163500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20250304 | 163400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20250304 | 163300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20250304 | 163200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20250304 | 163100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20250304 | 163000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20250304 | 162900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20250304 | 162800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20250304 | 162700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20250304 | 162600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20250304 | 162500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20250304 | 162400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20250304 | 162300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20250304 | 162200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20250304 | 162100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20250304 | 162000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20250304 | 161900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20250304 | 161800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20250304 | 161700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20250304 | 161600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20250304 | 161500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20250304 | 161400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20250304 | 161300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20250304 | 161200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20250304 | 161100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 22484 |
| 153 | 20250304 | 161000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20250304 | 160900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20250304 | 160800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20250304 | 160700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20250304 | 160600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20250304 | 160500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20250304 | 160400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20250304 | 160300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20250304 | 160200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20250304 | 160100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20250304 | 160000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20250304 | 155900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20250304 | 155800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20250304 | 155700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20250304 | 155600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20250304 | 155500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20250304 | 155400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20250304 | 155300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20250304 | 155200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20250304 | 155100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20250304 | 155000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20250304 | 154900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20250304 | 154800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20250304 | 154700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20250304 | 154600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20250304 | 154500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20250304 | 154400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20250304 | 154300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20250304 | 154200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20250304 | 154100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 22484 |
| 183 | 20250304 | 154000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20250304 | 153900 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20250304 | 153800 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20250304 | 153700 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20250304 | 153600 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20250304 | 153500 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20250304 | 153400 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20250304 | 153300 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20250304 | 153200 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20250304 | 153100 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20250304 | 153000 | 4167750295 | 3525 | 3525 | 3525 | 3525 | 22484 |
| 194 | 20250304 | 152900 | 4088494195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20250304 | 152800 | 4088494195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20250304 | 152700 | 4088494195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20250304 | 152600 | 4088494195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20250304 | 152500 | 4088494195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20250304 | 152400 | 4088494195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20250304 | 152300 | 4088494195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20250304 | 152200 | 4088494195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20250304 | 152100 | 4088494195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20250304 | 152000 | 4088494195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20250304 | 151900 | 4088494195 | 3525 | 3530 | 3530 | 3525 | 1230 |
| 205 | 20250304 | 151800 | 4084157280 | 3530 | 3530 | 3530 | 3525 | 4339 |
| 206 | 20250304 | 151700 | 4068843440 | 3535 | 3535 | 3535 | 3530 | 2124 |
| 207 | 20250304 | 151600 | 4061337162 | 3535 | 3530 | 3535 | 3530 | 1578 |
| 208 | 20250304 | 151500 | 4055766182 | 3530 | 3525 | 3530 | 3525 | 18083 |
| 209 | 20250304 | 151400 | 3991938182 | 3525 | 3530 | 3530 | 3525 | 2618 |
| 210 | 20250304 | 151300 | 3982706952 | 3525 | 3530 | 3530 | 3525 | 3846 |
| 211 | 20250304 | 151200 | 3969138842 | 3530 | 3530 | 3530 | 3525 | 995 |
| 212 | 20250304 | 151100 | 3965627357 | 3525 | 3530 | 3530 | 3525 | 672 |
| 213 | 20250304 | 151000 | 3963255812 | 3530 | 3530 | 3530 | 3525 | 1175 |
| 214 | 20250304 | 150900 | 3959108657 | 3530 | 3530 | 3530 | 3525 | 1018 |
| 215 | 20250304 | 150800 | 3955515222 | 3530 | 3530 | 3530 | 3525 | 685 |
| 216 | 20250304 | 150700 | 3953097727 | 3525 | 3530 | 3530 | 3525 | 896 |
| 217 | 20250304 | 150600 | 3949936712 | 3525 | 3530 | 3530 | 3525 | 1307 |
| 218 | 20250304 | 150500 | 3945326727 | 3525 | 3530 | 3535 | 3525 | 2572 |
| 219 | 20250304 | 150400 | 3936247387 | 3535 | 3530 | 3535 | 3530 | 1008 |
| 220 | 20250304 | 150300 | 3932686567 | 3535 | 3530 | 3535 | 3530 | 665 |
| 221 | 20250304 | 150200 | 3930336537 | 3535 | 3535 | 3535 | 3525 | 3216 |
| 222 | 20250304 | 150100 | 3918986217 | 3535 | 3525 | 3535 | 3525 | 1402 |
| 223 | 20250304 | 150000 | 3914037122 | 3530 | 3525 | 3530 | 3525 | 534 |
| 224 | 20250304 | 145900 | 3912152192 | 3530 | 3530 | 3535 | 3525 | 588 |
| 225 | 20250304 | 145800 | 3910076602 | 3535 | 3530 | 3535 | 3525 | 5888 |
| 226 | 20250304 | 145700 | 3889289412 | 3535 | 3535 | 3535 | 3525 | 4599 |
| 227 | 20250304 | 145600 | 3873052382 | 3530 | 3530 | 3535 | 3530 | 663 |
| 228 | 20250304 | 145500 | 3870709412 | 3535 | 3535 | 3535 | 3530 | 1793 |
| 229 | 20250304 | 145400 | 3864377412 | 3535 | 3530 | 3535 | 3530 | 756 |
| 230 | 20250304 | 145300 | 3861706042 | 3535 | 3535 | 3535 | 3530 | 1629 |
| 231 | 20250304 | 145200 | 3855947607 | 3535 | 3525 | 3535 | 3525 | 1219 |
| 232 | 20250304 | 145100 | 3851642012 | 3535 | 3535 | 3535 | 3525 | 4174 |
| 233 | 20250304 | 145000 | 3836907857 | 3530 | 3530 | 3535 | 3530 | 4433 |
| 234 | 20250304 | 144900 | 3821251817 | 3525 | 3530 | 3535 | 3525 | 2299 |
| 235 | 20250304 | 144800 | 3813137622 | 3530 | 3535 | 3535 | 3525 | 2087 |
| 236 | 20250304 | 144700 | 3805773407 | 3535 | 3530 | 3535 | 3530 | 422 |
| 237 | 20250304 | 144600 | 3804283722 | 3535 | 3520 | 3535 | 3520 | 685 |
| 238 | 20250304 | 144500 | 3801864597 | 3535 | 3520 | 3535 | 3520 | 1981 |
| 239 | 20250304 | 144400 | 3794876752 | 3525 | 3530 | 3530 | 3525 | 1115 |
| 240 | 20250304 | 144300 | 3790943602 | 3530 | 3530 | 3530 | 3525 | 783 |
| 241 | 20250304 | 144200 | 3788180742 | 3530 | 3525 | 3530 | 3520 | 4347 |
| 242 | 20250304 | 144100 | 3772857442 | 3525 | 3525 | 3525 | 3520 | 556 |
| 243 | 20250304 | 144000 | 3770897567 | 3525 | 3525 | 3525 | 3520 | 258 |
| 244 | 20250304 | 143900 | 3769989392 | 3525 | 3525 | 3525 | 3525 | 0 |
| 245 | 20250304 | 143800 | 3769989392 | 3525 | 3525 | 3525 | 3525 | 470 |
| 246 | 20250304 | 143700 | 3768332642 | 3525 | 3510 | 3525 | 3510 | 8369 |
| 247 | 20250304 | 143600 | 3738940202 | 3515 | 3515 | 3515 | 3515 | 1755 |
| 248 | 20250304 | 143500 | 3732771377 | 3515 | 3520 | 3520 | 3515 | 2625 |
| 249 | 20250304 | 143400 | 3723541942 | 3520 | 3520 | 3520 | 3515 | 11160 |
| 250 | 20250304 | 143300 | 3684260152 | 3525 | 3530 | 3530 | 3525 | 1094 |
| 251 | 20250304 | 143200 | 3680401242 | 3530 | 3530 | 3530 | 3525 | 2232 |
| 252 | 20250304 | 143100 | 3672533397 | 3530 | 3530 | 3530 | 3525 | 694 |
| 253 | 20250304 | 143000 | 3670084387 | 3530 | 3530 | 3535 | 3530 | 915 |
| 254 | 20250304 | 142900 | 3666854432 | 3535 | 3530 | 3535 | 3530 | 824 |
| 255 | 20250304 | 142800 | 3663945557 | 3530 | 3525 | 3530 | 3525 | 746 |
| 256 | 20250304 | 142700 | 3661313342 | 3530 | 3530 | 3530 | 3530 | 832 |
| 257 | 20250304 | 142600 | 3658376382 | 3530 | 3530 | 3530 | 3530 | 853 |
| 258 | 20250304 | 142500 | 3655365292 | 3530 | 3525 | 3530 | 3525 | 2621 |
| 259 | 20250304 | 142400 | 3646125537 | 3520 | 3515 | 3525 | 3515 | 3725 |
| 260 | 20250304 | 142300 | 3633015592 | 3515 | 3515 | 3515 | 3515 | 561 |
| 261 | 20250304 | 142200 | 3631043677 | 3515 | 3515 | 3515 | 3510 | 3161 |
| 262 | 20250304 | 142100 | 3619943277 | 3515 | 3515 | 3515 | 3510 | 899 |
| 263 | 20250304 | 142000 | 3616784672 | 3515 | 3515 | 3515 | 3515 | 1015 |
| 264 | 20250304 | 141900 | 3613216947 | 3515 | 3515 | 3515 | 3510 | 1511 |
| 265 | 20250304 | 141800 | 3607907547 | 3515 | 3515 | 3515 | 3510 | 1282 |
| 266 | 20250304 | 141700 | 3603402612 | 3515 | 3520 | 3520 | 3515 | 3848 |
| 267 | 20250304 | 141600 | 3589874172 | 3520 | 3520 | 3520 | 3520 | 524 |
| 268 | 20250304 | 141500 | 3588029692 | 3520 | 3520 | 3520 | 3515 | 797 |
| 269 | 20250304 | 141400 | 3585225662 | 3520 | 3520 | 3520 | 3520 | 607 |
| 270 | 20250304 | 141300 | 3583089022 | 3520 | 3520 | 3520 | 3520 | 742 |
| 271 | 20250304 | 141200 | 3580477182 | 3525 | 3525 | 3525 | 3520 | 779 |
| 272 | 20250304 | 141100 | 3577732532 | 3525 | 3525 | 3525 | 3525 | 562 |
| 273 | 20250304 | 141000 | 3575751482 | 3525 | 3525 | 3525 | 3520 | 629 |
| 274 | 20250304 | 140900 | 3573534307 | 3520 | 3525 | 3525 | 3520 | 1264 |
| 275 | 20250304 | 140800 | 3569082367 | 3525 | 3525 | 3525 | 3515 | 105 |
| 276 | 20250304 | 140700 | 3568712692 | 3525 | 3520 | 3525 | 3515 | 4805 |
| 277 | 20250304 | 140600 | 3551799187 | 3520 | 3520 | 3520 | 3515 | 1236 |
| 278 | 20250304 | 140500 | 3547449527 | 3520 | 3515 | 3520 | 3515 | 520 |
| 279 | 20250304 | 140400 | 3545619157 | 3520 | 3517 | 3520 | 3517 | 512 |
| 280 | 20250304 | 140300 | 3543816920 | 3520 | 3515 | 3520 | 3515 | 910 |
| 281 | 20250304 | 140200 | 3540615700 | 3520 | 3525 | 3525 | 3520 | 9507 |
| 282 | 20250304 | 140100 | 3507148495 | 3525 | 3530 | 3530 | 3520 | 6071 |
| 283 | 20250304 | 140000 | 3485754953 | 3530 | 3530 | 3530 | 3525 | 1619 |
| 284 | 20250304 | 135900 | 3480045338 | 3530 | 3530 | 3530 | 3525 | 691 |
| 285 | 20250304 | 135800 | 3477606998 | 3530 | 3530 | 3530 | 3530 | 614 |
| 286 | 20250304 | 135700 | 3475439578 | 3530 | 3525 | 3530 | 3525 | 1947 |
| 287 | 20250304 | 135600 | 3468573828 | 3525 | 3525 | 3525 | 3520 | 3755 |
| 288 | 20250304 | 135500 | 3455338698 | 3530 | 3530 | 3530 | 3530 | 612 |
| 289 | 20250304 | 135400 | 3453178338 | 3530 | 3530 | 3530 | 3530 | 1024 |
| 290 | 20250304 | 135300 | 3449563618 | 3530 | 3535 | 3535 | 3530 | 4376 |
| 291 | 20250304 | 135200 | 3434113778 | 3535 | 3535 | 3535 | 3535 | 513 |
| 292 | 20250304 | 135100 | 3432300323 | 3535 | 3535 | 3540 | 3535 | 614 |
| 293 | 20250304 | 135000 | 3430129828 | 3540 | 3535 | 3540 | 3530 | 4346 |
| 294 | 20250304 | 134900 | 3414766728 | 3540 | 3540 | 3540 | 3535 | 1299 |
| 295 | 20250304 | 134800 | 3410171193 | 3540 | 3540 | 3540 | 3535 | 2230 |
| 296 | 20250304 | 134700 | 3402284743 | 3540 | 3540 | 3540 | 3535 | 903 |
| 297 | 20250304 | 134600 | 3399088906 | 3540 | 3540 | 3540 | 3535 | 574 |
| 298 | 20250304 | 134500 | 3397057096 | 3540 | 3540 | 3540 | 3535 | 681 |
| 299 | 20250304 | 134400 | 3394646466 | 3540 | 3540 | 3540 | 3530 | 1536 |
| 300 | 20250304 | 134300 | 3389212436 | 3540 | 3535 | 3540 | 3530 | 524 |
| 301 | 20250304 | 134200 | 3387360136 | 3540 | 3540 | 3540 | 3535 | 520 |
| 302 | 20250304 | 134100 | 3385521896 | 3540 | 3530 | 3540 | 3530 | 703 |
| 303 | 20250304 | 134000 | 3383037721 | 3540 | 3540 | 3540 | 3530 | 1529 |
| 304 | 20250304 | 133900 | 3377627721 | 3540 | 3530 | 3540 | 3530 | 2519 |
| 305 | 20250304 | 133800 | 3368733071 | 3540 | 3535 | 3540 | 3535 | 9381 |
| 306 | 20250304 | 133700 | 3335528681 | 3540 | 3540 | 3540 | 3540 | 1250 |
| 307 | 20250304 | 133600 | 3331103681 | 3540 | 3540 | 3540 | 3540 | 545 |
| 308 | 20250304 | 133500 | 3329174381 | 3540 | 3540 | 3540 | 3540 | 571 |
| 309 | 20250304 | 133400 | 3327153041 | 3540 | 3535 | 3540 | 3535 | 2477 |
| 310 | 20250304 | 133300 | 3318396796 | 3535 | 3535 | 3535 | 3535 | 544 |
| 311 | 20250304 | 133200 | 3316473756 | 3535 | 3530 | 3535 | 3530 | 538 |
| 312 | 20250304 | 133100 | 3314571931 | 3535 | 3535 | 3535 | 3530 | 792 |
| 313 | 20250304 | 133000 | 3311773446 | 3535 | 3535 | 3535 | 3530 | 1725 |
| 314 | 20250304 | 132900 | 3305678911 | 3535 | 3535 | 3535 | 3530 | 1731 |
| 315 | 20250304 | 132800 | 3299565726 | 3535 | 3535 | 3535 | 3530 | 1160 |
| 316 | 20250304 | 132700 | 3295468171 | 3535 | 3535 | 3540 | 3530 | 1737 |
| 317 | 20250304 | 132600 | 3289332916 | 3535 | 3535 | 3540 | 3530 | 2121 |
| 318 | 20250304 | 132500 | 3281837746 | 3530 | 3540 | 3540 | 3530 | 9824 |
| 319 | 20250304 | 132400 | 3247117961 | 3540 | 3530 | 3540 | 3530 | 7605 |
| 320 | 20250304 | 132300 | 3220250491 | 3530 | 3525 | 3530 | 3525 | 5252 |
| 321 | 20250304 | 132200 | 3201735011 | 3525 | 3525 | 3525 | 3520 | 5568 |
| 322 | 20250304 | 132100 | 3182130451 | 3525 | 3520 | 3525 | 3515 | 75 |
| 323 | 20250304 | 132000 | 3181866526 | 3525 | 3525 | 3525 | 3520 | 4786 |
| 324 | 20250304 | 131900 | 3165016256 | 3525 | 3520 | 3525 | 3515 | 4534 |
| 325 | 20250304 | 131800 | 3149058311 | 3520 | 3520 | 3520 | 3515 | 3556 |
| 326 | 20250304 | 131700 | 3136546191 | 3520 | 3515 | 3520 | 3515 | 775 |
| 327 | 20250304 | 131600 | 3133819951 | 3520 | 3510 | 3520 | 3510 | 6933 |
| 328 | 20250304 | 131500 | 3109456771 | 3515 | 3510 | 3515 | 3505 | 9840 |
| 329 | 20250304 | 131400 | 3074918376 | 3510 | 3510 | 3510 | 3505 | 682 |
| 330 | 20250304 | 131300 | 3072525306 | 3505 | 3500 | 3510 | 3500 | 706 |
| 331 | 20250304 | 131200 | 3070051661 | 3510 | 3505 | 3510 | 3505 | 3747 |
| 332 | 20250304 | 131100 | 3056918421 | 3505 | 3505 | 3505 | 3505 | 544 |
| 333 | 20250304 | 131000 | 3055011701 | 3505 | 3500 | 3505 | 3495 | 14919 |
| 334 | 20250304 | 130900 | 3002757581 | 3500 | 3500 | 3500 | 3495 | 859 |
| 335 | 20250304 | 130800 | 2999752631 | 3500 | 3500 | 3500 | 3500 | 544 |
| 336 | 20250304 | 130700 | 2997848631 | 3500 | 3495 | 3500 | 3495 | 222 |
| 337 | 20250304 | 130600 | 2997072656 | 3495 | 3500 | 3500 | 3495 | 1844 |
| 338 | 20250304 | 130500 | 2990620291 | 3500 | 3500 | 3500 | 3500 | 512 |
| 339 | 20250304 | 130400 | 2988828291 | 3500 | 3500 | 3500 | 3500 | 514 |
| 340 | 20250304 | 130300 | 2987029291 | 3500 | 3495 | 3500 | 3495 | 290 |
| 341 | 20250304 | 130200 | 2986015736 | 3500 | 3500 | 3500 | 3500 | 513 |
| 342 | 20250304 | 130100 | 2984220236 | 3500 | 3500 | 3500 | 3495 | 1381 |
| 343 | 20250304 | 130000 | 2979389506 | 3495 | 3500 | 3500 | 3495 | 224 |
| 344 | 20250304 | 125900 | 2978606621 | 3500 | 3495 | 3500 | 3495 | 942 |
| 345 | 20250304 | 125800 | 2975314316 | 3495 | 3495 | 3495 | 3495 | 512 |
| 346 | 20250304 | 125700 | 2973524876 | 3495 | 3495 | 3495 | 3490 | 1060 |
| 347 | 20250304 | 125600 | 2969821181 | 3495 | 3495 | 3495 | 3495 | 12 |
| 348 | 20250304 | 125500 | 2969779241 | 3495 | 3490 | 3495 | 3490 | 1035 |
| 349 | 20250304 | 125400 | 2966167086 | 3490 | 3495 | 3495 | 3485 | 1757 |
| 350 | 20250304 | 125300 | 2960033776 | 3495 | 3495 | 3495 | 3495 | 37 |
| 351 | 20250304 | 125200 | 2959904461 | 3500 | 3500 | 3500 | 3500 | 9 |
| 352 | 20250304 | 125100 | 2959872961 | 3490 | 3490 | 3490 | 3485 | 1480 |
| 353 | 20250304 | 125000 | 2954708706 | 3490 | 3490 | 3490 | 3490 | 147 |
| 354 | 20250304 | 124900 | 2954195676 | 3490 | 3490 | 3490 | 3490 | 54 |
| 355 | 20250304 | 124800 | 2954007216 | 3490 | 3485 | 3490 | 3485 | 294 |
| 356 | 20250304 | 124700 | 2952982501 | 3490 | 3490 | 3490 | 3490 | 47 |
| 357 | 20250304 | 124600 | 2952818471 | 3490 | 3490 | 3490 | 3485 | 137 |
| 358 | 20250304 | 124500 | 2952340811 | 3490 | 3490 | 3490 | 3485 | 27 |
| 359 | 20250304 | 124400 | 2952246586 | 3490 | 3490 | 3490 | 3485 | 183 |
| 360 | 20250304 | 124300 | 2951608691 | 3490 | 3485 | 3490 | 3485 | 337 |
| 361 | 20250304 | 124200 | 2950434236 | 3490 | 3480 | 3490 | 3480 | 10024 |
| 362 | 20250304 | 124100 | 2915550686 | 3490 | 3485 | 3490 | 3480 | 6491 |
| 363 | 20250304 | 124000 | 2892931031 | 3485 | 3485 | 3485 | 3480 | 994 |
| 364 | 20250304 | 123900 | 2889471476 | 3490 | 3480 | 3490 | 3480 | 322 |
| 365 | 20250304 | 123800 | 2888347846 | 3495 | 3490 | 3495 | 3480 | 10413 |
| 366 | 20250304 | 123700 | 2852059436 | 3495 | 3495 | 3495 | 3490 | 421 |
| 367 | 20250304 | 123600 | 2850590111 | 3500 | 3500 | 3500 | 3490 | 3494 |
| 368 | 20250304 | 123500 | 2838396031 | 3495 | 3500 | 3500 | 3490 | 1504 |
| 369 | 20250304 | 123400 | 2833140761 | 3500 | 3500 | 3500 | 3500 | 24 |
| 370 | 20250304 | 123300 | 2833056761 | 3500 | 3500 | 3500 | 3500 | 25 |
| 371 | 20250304 | 123200 | 2832969261 | 3500 | 3490 | 3500 | 3490 | 311 |
| 372 | 20250304 | 123100 | 2831883601 | 3500 | 3500 | 3500 | 3490 | 825 |
| 373 | 20250304 | 123000 | 2828999101 | 3500 | 3500 | 3500 | 3490 | 237 |
| 374 | 20250304 | 122900 | 2828171601 | 3500 | 3490 | 3500 | 3490 | 697 |
| 375 | 20250304 | 122800 | 2825739046 | 3500 | 3500 | 3500 | 3500 | 0 |
| 376 | 20250304 | 122700 | 2825739046 | 3500 | 3500 | 3500 | 3500 | 100 |
| 377 | 20250304 | 122600 | 2825389046 | 3505 | 3505 | 3505 | 3490 | 174 |
| 378 | 20250304 | 122500 | 2824781656 | 3500 | 3505 | 3505 | 3495 | 5513 |
| 379 | 20250304 | 122400 | 2805510541 | 3505 | 3505 | 3505 | 3505 | 1 |
| 380 | 20250304 | 122300 | 2805507036 | 3505 | 3495 | 3505 | 3495 | 262 |
| 381 | 20250304 | 122200 | 2804591336 | 3505 | 3500 | 3505 | 3500 | 796 |
| 382 | 20250304 | 122100 | 2801805331 | 3505 | 3505 | 3505 | 3495 | 700 |
| 383 | 20250304 | 122000 | 2799358441 | 3505 | 3505 | 3505 | 3505 | 224 |
| 384 | 20250304 | 121900 | 2798573321 | 3505 | 3505 | 3505 | 3490 | 254 |
| 385 | 20250304 | 121800 | 2797685496 | 3505 | 3505 | 3505 | 3505 | 197 |
| 386 | 20250304 | 121700 | 2796995011 | 3505 | 3495 | 3505 | 3490 | 81 |
| 387 | 20250304 | 121600 | 2796711881 | 3505 | 3500 | 3505 | 3490 | 861 |
| 388 | 20250304 | 121500 | 2793700896 | 3500 | 3500 | 3500 | 3490 | 81 |
| 389 | 20250304 | 121400 | 2793417546 | 3500 | 3500 | 3500 | 3490 | 67 |
| 390 | 20250304 | 121300 | 2793183256 | 3500 | 3500 | 3500 | 3490 | 559 |
| 391 | 20250304 | 121200 | 2791228446 | 3500 | 3500 | 3500 | 3500 | 967 |
| 392 | 20250304 | 121100 | 2787843946 | 3500 | 3500 | 3500 | 3500 | 1032 |
| 393 | 20250304 | 121000 | 2784231946 | 3500 | 3500 | 3500 | 3490 | 1023 |
| 394 | 20250304 | 120900 | 2780661366 | 3500 | 3500 | 3505 | 3495 | 2787 |
| 395 | 20250304 | 120800 | 2770920646 | 3505 | 3500 | 3505 | 3500 | 530 |
| 396 | 20250304 | 120700 | 2769065641 | 3505 | 3495 | 3505 | 3495 | 319 |
| 397 | 20250304 | 120600 | 2767950716 | 3505 | 3505 | 3505 | 3505 | 3 |
| 398 | 20250304 | 120500 | 2767940201 | 3500 | 3500 | 3505 | 3500 | 329 |
| 399 | 20250304 | 120400 | 2766788696 | 3505 | 3500 | 3505 | 3495 | 676 |
| 400 | 20250304 | 120300 | 2764423836 | 3500 | 3500 | 3500 | 3500 | 2000 |
| 401 | 20250304 | 120200 | 2757423836 | 3505 | 3505 | 3505 | 3505 | 0 |
| 402 | 20250304 | 120100 | 2757423836 | 3505 | 3500 | 3505 | 3500 | 8416 |
| 403 | 20250304 | 120000 | 2727967786 | 3505 | 3505 | 3505 | 3505 | 148 |
| 404 | 20250304 | 115900 | 2727449046 | 3505 | 3505 | 3505 | 3500 | 42 |
| 405 | 20250304 | 115800 | 2727301841 | 3505 | 3500 | 3505 | 3500 | 443 |
| 406 | 20250304 | 115700 | 2725750426 | 3505 | 3505 | 3505 | 3505 | 429 |
| 407 | 20250304 | 115600 | 2724246781 | 3505 | 3505 | 3505 | 3505 | 0 |
| 408 | 20250304 | 115500 | 2724246781 | 3505 | 3500 | 3505 | 3500 | 3000 |
| 409 | 20250304 | 115400 | 2713746776 | 3500 | 3500 | 3500 | 3495 | 168 |
| 410 | 20250304 | 115300 | 2713159596 | 3500 | 3500 | 3500 | 3500 | 1 |
| 411 | 20250304 | 115200 | 2713156096 | 3500 | 3500 | 3500 | 3500 | 0 |
| 412 | 20250304 | 115100 | 2713156096 | 3500 | 3495 | 3500 | 3495 | 226 |
| 413 | 20250304 | 115000 | 2712366221 | 3500 | 3500 | 3500 | 3500 | 13 |
| 414 | 20250304 | 114900 | 2712320721 | 3500 | 3500 | 3500 | 3495 | 3001 |
| 415 | 20250304 | 114800 | 2701832136 | 3500 | 3500 | 3500 | 3495 | 1244 |
| 416 | 20250304 | 114700 | 2697484131 | 3500 | 3500 | 3500 | 3500 | 234 |
| 417 | 20250304 | 114600 | 2696665131 | 3500 | 3500 | 3500 | 3500 | 42 |
| 418 | 20250304 | 114500 | 2696518131 | 3500 | 3500 | 3500 | 3495 | 275 |
| 419 | 20250304 | 114400 | 2695556866 | 3500 | 3495 | 3500 | 3495 | 33 |
| 420 | 20250304 | 114300 | 2695441401 | 3500 | 3500 | 3500 | 3500 | 24 |
| 421 | 20250304 | 114200 | 2695357401 | 3500 | 3500 | 3500 | 3495 | 421 |
| 422 | 20250304 | 114100 | 2693885786 | 3500 | 3500 | 3500 | 3500 | 24 |
| 423 | 20250304 | 114000 | 2693801786 | 3500 | 3500 | 3500 | 3500 | 32 |
| 424 | 20250304 | 113900 | 2693689786 | 3500 | 3500 | 3500 | 3495 | 751 |
| 425 | 20250304 | 113800 | 2691062511 | 3495 | 3500 | 3500 | 3495 | 252 |
| 426 | 20250304 | 113700 | 2690181761 | 3500 | 3500 | 3500 | 3500 | 590 |
| 427 | 20250304 | 113600 | 2688116761 | 3500 | 3500 | 3500 | 3495 | 446 |
| 428 | 20250304 | 113500 | 2686557961 | 3495 | 3495 | 3500 | 3495 | 685 |
| 429 | 20250304 | 113400 | 2684163876 | 3495 | 3495 | 3495 | 3490 | 785 |
| 430 | 20250304 | 113300 | 2681420616 | 3490 | 3500 | 3500 | 3490 | 1112 |
| 431 | 20250304 | 113200 | 2677534176 | 3495 | 3495 | 3495 | 3495 | 1246 |
| 432 | 20250304 | 113100 | 2673179406 | 3500 | 3500 | 3500 | 3500 | 606 |
| 433 | 20250304 | 113000 | 2671058406 | 3500 | 3500 | 3500 | 3495 | 1918 |
| 434 | 20250304 | 112900 | 2664351446 | 3500 | 3500 | 3500 | 3495 | 5838 |
| 435 | 20250304 | 112800 | 2643924336 | 3505 | 3505 | 3505 | 3500 | 158 |
| 436 | 20250304 | 112700 | 2643371216 | 3505 | 3505 | 3505 | 3500 | 42 |
| 437 | 20250304 | 112600 | 2643224056 | 3505 | 3500 | 3505 | 3500 | 1314 |
| 438 | 20250304 | 112500 | 2638624506 | 3505 | 3500 | 3505 | 3500 | 326 |
| 439 | 20250304 | 112400 | 2637483486 | 3505 | 3505 | 3505 | 3500 | 16 |
| 440 | 20250304 | 112300 | 2637427456 | 3505 | 3500 | 3505 | 3500 | 206 |
| 441 | 20250304 | 112200 | 2636706451 | 3505 | 3505 | 3505 | 3505 | 100 |
| 442 | 20250304 | 112100 | 2636355951 | 3505 | 3505 | 3505 | 3505 | 1575 |
| 443 | 20250304 | 112000 | 2630835576 | 3510 | 3510 | 3515 | 3505 | 4697 |
| 444 | 20250304 | 111900 | 2614363096 | 3515 | 3510 | 3515 | 3510 | 207 |
| 445 | 20250304 | 111800 | 2613636441 | 3515 | 3510 | 3515 | 3510 | 274 |
| 446 | 20250304 | 111700 | 2612674696 | 3515 | 3515 | 3515 | 3510 | 303 |
| 447 | 20250304 | 111600 | 2611611116 | 3515 | 3515 | 3515 | 3515 | 27 |
| 448 | 20250304 | 111500 | 2611516211 | 3515 | 3510 | 3515 | 3510 | 135 |
| 449 | 20250304 | 111400 | 2611042356 | 3515 | 3510 | 3515 | 3510 | 554 |
| 450 | 20250304 | 111300 | 2609097801 | 3515 | 3515 | 3515 | 3510 | 1098 |
| 451 | 20250304 | 111200 | 2605243731 | 3515 | 3515 | 3515 | 3510 | 481 |
| 452 | 20250304 | 111100 | 2603555216 | 3515 | 3510 | 3515 | 3510 | 403 |
| 453 | 20250304 | 111000 | 2602140251 | 3515 | 3510 | 3515 | 3510 | 123 |
| 454 | 20250304 | 110900 | 2601708516 | 3515 | 3515 | 3515 | 3515 | 6 |
| 455 | 20250304 | 110800 | 2601687426 | 3515 | 3515 | 3515 | 3515 | 1 |
| 456 | 20250304 | 110700 | 2601683911 | 3510 | 3510 | 3510 | 3510 | 214 |
| 457 | 20250304 | 110600 | 2600932771 | 3520 | 3520 | 3520 | 3510 | 2103 |
| 458 | 20250304 | 110500 | 2593550931 | 3520 | 3520 | 3520 | 3520 | 39 |
| 459 | 20250304 | 110400 | 2593413651 | 3520 | 3520 | 3520 | 3510 | 2961 |
| 460 | 20250304 | 110300 | 2583013676 | 3520 | 3520 | 3525 | 3520 | 7428 |
| 461 | 20250304 | 110200 | 2556867106 | 3520 | 3515 | 3520 | 3515 | 4441 |
| 462 | 20250304 | 110100 | 2541256976 | 3520 | 3515 | 3520 | 3510 | 2790 |
| 463 | 20250304 | 110000 | 2531451166 | 3520 | 3515 | 3520 | 3515 | 745 |
| 464 | 20250304 | 105900 | 2528832486 | 3515 | 3515 | 3515 | 3505 | 3040 |
| 465 | 20250304 | 105800 | 2518156886 | 3515 | 3510 | 3515 | 3505 | 7224 |
| 466 | 20250304 | 105700 | 2492805651 | 3510 | 3505 | 3510 | 3505 | 1887 |
| 467 | 20250304 | 105600 | 2486191156 | 3505 | 3505 | 3505 | 3505 | 875 |
| 468 | 20250304 | 105500 | 2483124281 | 3505 | 3505 | 3505 | 3500 | 368 |
| 469 | 20250304 | 105400 | 2481835716 | 3505 | 3505 | 3505 | 3505 | 788 |
| 470 | 20250304 | 105300 | 2479073776 | 3505 | 3505 | 3505 | 3505 | 1346 |
| 471 | 20250304 | 105200 | 2474356046 | 3500 | 3500 | 3505 | 3500 | 2272 |
| 472 | 20250304 | 105100 | 2466404036 | 3505 | 3505 | 3505 | 3500 | 7419 |
| 473 | 20250304 | 105000 | 2440435941 | 3505 | 3505 | 3505 | 3500 | 1253 |
| 474 | 20250304 | 104900 | 2436045931 | 3505 | 3505 | 3505 | 3500 | 332 |
| 475 | 20250304 | 104800 | 2434883411 | 3500 | 3507 | 3510 | 3500 | 1363 |
| 476 | 20250304 | 104700 | 2430104694 | 3510 | 3510 | 3510 | 3510 | 4 |
| 477 | 20250304 | 104600 | 2430090654 | 3510 | 3505 | 3510 | 3505 | 1359 |
| 478 | 20250304 | 104500 | 2425327349 | 3510 | 3510 | 3510 | 3505 | 390 |
| 479 | 20250304 | 104400 | 2423960389 | 3515 | 3515 | 3515 | 3515 | 0 |
| 480 | 20250304 | 104300 | 2423960389 | 3515 | 3510 | 3515 | 3510 | 2516 |
| 481 | 20250304 | 104200 | 2415129224 | 3505 | 3505 | 3510 | 3505 | 2515 |
| 482 | 20250304 | 104100 | 2406313619 | 3500 | 3500 | 3500 | 3495 | 1778 |
| 483 | 20250304 | 104000 | 2400098914 | 3500 | 3500 | 3500 | 3500 | 1427 |
| 484 | 20250304 | 103900 | 2395104414 | 3495 | 3500 | 3510 | 3490 | 3552 |
| 485 | 20250304 | 103800 | 2382676589 | 3500 | 3505 | 3510 | 3500 | 5080 |
| 486 | 20250304 | 103700 | 2364881564 | 3505 | 3505 | 3510 | 3500 | 1430 |
| 487 | 20250304 | 103600 | 2359869754 | 3510 | 3500 | 3510 | 3495 | 9228 |
| 488 | 20250304 | 103500 | 2327553364 | 3500 | 3495 | 3505 | 3495 | 7351 |
| 489 | 20250304 | 103400 | 2301800214 | 3500 | 3500 | 3500 | 3495 | 189 |
| 490 | 20250304 | 103300 | 2301139564 | 3495 | 3495 | 3500 | 3495 | 1700 |
| 491 | 20250304 | 103200 | 2295190564 | 3495 | 3495 | 3495 | 3495 | 3747 |
| 492 | 20250304 | 103100 | 2282094799 | 3495 | 3495 | 3495 | 3495 | 1 |
| 493 | 20250304 | 103000 | 2282091304 | 3495 | 3495 | 3495 | 3490 | 1825 |
| 494 | 20250304 | 102900 | 2275714194 | 3495 | 3490 | 3495 | 3490 | 2540 |
| 495 | 20250304 | 102800 | 2266849094 | 3490 | 3495 | 3495 | 3490 | 2411 |
| 496 | 20250304 | 102700 | 2258434554 | 3495 | 3495 | 3495 | 3490 | 1105 |
| 497 | 20250304 | 102600 | 2254576984 | 3495 | 3495 | 3500 | 3495 | 1886 |
| 498 | 20250304 | 102500 | 2247983914 | 3495 | 3500 | 3500 | 3495 | 328 |
| 499 | 20250304 | 102400 | 2246837044 | 3500 | 3495 | 3500 | 3490 | 317 |
| 500 | 20250304 | 102300 | 2245729269 | 3495 | 3495 | 3495 | 3495 | 1605 |
| 501 | 20250304 | 102200 | 2240119794 | 3490 | 3495 | 3495 | 3490 | 1984 |
| 502 | 20250304 | 102100 | 2233195629 | 3495 | 3495 | 3495 | 3495 | 5945 |
| 503 | 20250304 | 102000 | 2212417854 | 3495 | 3495 | 3500 | 3495 | 864 |
| 504 | 20250304 | 101900 | 2209397284 | 3505 | 3505 | 3505 | 3495 | 3987 |
| 505 | 20250304 | 101800 | 2195444374 | 3500 | 3505 | 3505 | 3500 | 112 |
| 506 | 20250304 | 101700 | 2195052319 | 3500 | 3505 | 3505 | 3500 | 469 |
| 507 | 20250304 | 101600 | 2193409709 | 3505 | 3505 | 3505 | 3505 | 127 |
| 508 | 20250304 | 101500 | 2192964574 | 3500 | 3500 | 3505 | 3500 | 24 |
| 509 | 20250304 | 101400 | 2192880569 | 3500 | 3505 | 3505 | 3500 | 3216 |
| 510 | 20250304 | 101300 | 2181619504 | 3505 | 3505 | 3515 | 3505 | 1232 |
| 511 | 20250304 | 101200 | 2177301334 | 3515 | 3510 | 3515 | 3500 | 3191 |
| 512 | 20250304 | 101100 | 2166116549 | 3505 | 3510 | 3515 | 3505 | 1573 |
| 513 | 20250304 | 101000 | 2160596104 | 3505 | 3515 | 3515 | 3500 | 1009 |
| 514 | 20250304 | 100900 | 2157064529 | 3500 | 3500 | 3500 | 3500 | 1248 |
| 515 | 20250304 | 100800 | 2152696529 | 3500 | 3510 | 3510 | 3500 | 1558 |
| 516 | 20250304 | 100700 | 2147236024 | 3505 | 3510 | 3510 | 3505 | 1518 |
| 517 | 20250304 | 100600 | 2141909049 | 3510 | 3515 | 3515 | 3505 | 6409 |
| 518 | 20250304 | 100500 | 2119424209 | 3520 | 3520 | 3525 | 3520 | 4896 |
| 519 | 20250304 | 100400 | 2102190174 | 3535 | 3520 | 3535 | 3520 | 1617 |
| 520 | 20250304 | 100300 | 2096474589 | 3535 | 3520 | 3535 | 3520 | 10906 |
| 521 | 20250304 | 100200 | 2057973379 | 3530 | 3530 | 3530 | 3520 | 1295 |
| 522 | 20250304 | 100100 | 2053406609 | 3530 | 3530 | 3530 | 3520 | 8122 |
| 523 | 20250304 | 100000 | 2024743384 | 3520 | 3520 | 3530 | 3520 | 501 |
| 524 | 20250304 | 095900 | 2022979854 | 3535 | 3520 | 3535 | 3520 | 5167 |
| 525 | 20250304 | 095800 | 2004785824 | 3525 | 3520 | 3525 | 3520 | 231 |
| 526 | 20250304 | 095700 | 2003971619 | 3520 | 3525 | 3525 | 3520 | 600 |
| 527 | 20250304 | 095600 | 2001857014 | 3525 | 3520 | 3525 | 3520 | 295 |
| 528 | 20250304 | 095500 | 2000818109 | 3525 | 3530 | 3535 | 3525 | 3743 |
| 529 | 20250304 | 095400 | 1987619604 | 3535 | 3535 | 3535 | 3535 | 2 |
| 530 | 20250304 | 095300 | 1987612534 | 3540 | 3540 | 3540 | 3530 | 882 |
| 531 | 20250304 | 095200 | 1984496194 | 3530 | 3535 | 3545 | 3530 | 1195 |
| 532 | 20250304 | 095100 | 1980273059 | 3545 | 3525 | 3545 | 3525 | 2016 |
| 533 | 20250304 | 095000 | 1973150079 | 3525 | 3540 | 3545 | 3525 | 10848 |
| 534 | 20250304 | 094900 | 1934792984 | 3540 | 3540 | 3540 | 3535 | 305 |
| 535 | 20250304 | 094800 | 1933714704 | 3540 | 3545 | 3545 | 3535 | 10561 |
| 536 | 20250304 | 094700 | 1896328644 | 3540 | 3545 | 3545 | 3540 | 5405 |
| 537 | 20250304 | 094600 | 1877190484 | 3545 | 3545 | 3545 | 3540 | 4292 |
| 538 | 20250304 | 094500 | 1861976594 | 3545 | 3540 | 3545 | 3540 | 13292 |
| 539 | 20250304 | 094400 | 1814914634 | 3535 | 3535 | 3540 | 3535 | 184 |
| 540 | 20250304 | 094300 | 1814263389 | 3540 | 3540 | 3540 | 3535 | 212 |
| 541 | 20250304 | 094200 | 1813513779 | 3535 | 3535 | 3537 | 3532 | 4005 |
| 542 | 20250304 | 094100 | 1799354304 | 3532 | 3525 | 3535 | 3522 | 5746 |
| 543 | 20250304 | 094000 | 1779091441 | 3525 | 3525 | 3525 | 3522 | 358 |
| 544 | 20250304 | 093900 | 1777830526 | 3525 | 3522 | 3525 | 3520 | 1219 |
| 545 | 20250304 | 093800 | 1773536973 | 3522 | 3520 | 3522 | 3520 | 3308 |
| 546 | 20250304 | 093700 | 1761892543 | 3520 | 3520 | 3525 | 3520 | 939 |
| 547 | 20250304 | 093600 | 1758587222 | 3520 | 3525 | 3525 | 3520 | 845 |
| 548 | 20250304 | 093500 | 1755612717 | 3525 | 3525 | 3530 | 3520 | 3151 |
| 549 | 20250304 | 093400 | 1744510202 | 3530 | 3530 | 3530 | 3525 | 684 |
| 550 | 20250304 | 093300 | 1742098822 | 3530 | 3535 | 3535 | 3525 | 5377 |
| 551 | 20250304 | 093200 | 1723143637 | 3535 | 3525 | 3535 | 3525 | 1572 |
| 552 | 20250304 | 093100 | 1717596447 | 3535 | 3540 | 3540 | 3530 | 2017 |
| 553 | 20250304 | 093000 | 1710473677 | 3540 | 3540 | 3540 | 3535 | 119 |
| 554 | 20250304 | 092900 | 1710052942 | 3545 | 3540 | 3545 | 3535 | 3262 |
| 555 | 20250304 | 092800 | 1698508062 | 3535 | 3537 | 3540 | 3517 | 6835 |
| 556 | 20250304 | 092700 | 1674397805 | 3537 | 3540 | 3540 | 3535 | 1496 |
| 557 | 20250304 | 092600 | 1669103771 | 3535 | 3540 | 3545 | 3535 | 985 |
| 558 | 20250304 | 092500 | 1665619591 | 3540 | 3545 | 3545 | 3525 | 5805 |
| 559 | 20250304 | 092400 | 1645075121 | 3545 | 3545 | 3545 | 3535 | 1814 |
| 560 | 20250304 | 092300 | 1638660891 | 3540 | 3550 | 3555 | 3540 | 6631 |
| 561 | 20250304 | 092200 | 1615138156 | 3550 | 3545 | 3560 | 3545 | 16178 |
| 562 | 20250304 | 092100 | 1557634116 | 3545 | 3545 | 3555 | 3540 | 11944 |
| 563 | 20250304 | 092000 | 1515270976 | 3550 | 3540 | 3555 | 3540 | 24984 |
| 564 | 20250304 | 091900 | 1426622969 | 3540 | 3525 | 3545 | 3525 | 18988 |
| 565 | 20250304 | 091800 | 1359487094 | 3525 | 3530 | 3535 | 3525 | 13106 |
| 566 | 20250304 | 091700 | 1313166169 | 3530 | 3530 | 3535 | 3525 | 12637 |
| 567 | 20250304 | 091600 | 1268554109 | 3530 | 3510 | 3530 | 3510 | 15087 |
| 568 | 20250304 | 091500 | 1215413794 | 3505 | 3510 | 3520 | 3505 | 11813 |
| 569 | 20250304 | 091400 | 1173866934 | 3515 | 3490 | 3520 | 3490 | 17107 |
| 570 | 20250304 | 091300 | 1113870859 | 3490 | 3500 | 3510 | 3490 | 10696 |
| 571 | 20250304 | 091200 | 1076429463 | 3500 | 3485 | 3500 | 3470 | 5086 |
| 572 | 20250304 | 091100 | 1058679358 | 3480 | 3455 | 3480 | 3455 | 13146 |
| 573 | 20250304 | 091000 | 1013155998 | 3460 | 3480 | 3480 | 3450 | 12377 |
| 574 | 20250304 | 090900 | 970338818 | 3475 | 3470 | 3480 | 3465 | 13503 |
| 575 | 20250304 | 090800 | 923392358 | 3465 | 3460 | 3465 | 3460 | 1236 |
| 576 | 20250304 | 090700 | 919113638 | 3460 | 3470 | 3480 | 3460 | 17086 |
| 577 | 20250304 | 090600 | 859881803 | 3470 | 3465 | 3480 | 3460 | 16008 |
| 578 | 20250304 | 090500 | 804321048 | 3465 | 3475 | 3505 | 3460 | 20161 |
| 579 | 20250304 | 090400 | 734278018 | 3475 | 3480 | 3485 | 3455 | 10147 |
| 580 | 20250304 | 090300 | 699089938 | 3480 | 3480 | 3495 | 3470 | 7300 |
| 581 | 20250304 | 090200 | 673684113 | 3480 | 3500 | 3520 | 3480 | 26392 |
| 582 | 20250304 | 090100 | 581306678 | 3520 | 3555 | 3565 | 3500 | 37570 |
| 583 | 20250304 | 090000 | 448678675 | 3565 | 3505 | 3595 | 3505 | 123103 |