30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 190800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 3025 |
| 3 | 20250306 | 190700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 4 | 20250306 | 190600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 5 | 20250306 | 190500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 6 | 20250306 | 190400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 7 | 20250306 | 190300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 8 | 20250306 | 190200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 9 | 20250306 | 190100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 10 | 20250306 | 190000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 11 | 20250306 | 185900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 12 | 20250306 | 185800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 13 | 20250306 | 185700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 14 | 20250306 | 185600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 15 | 20250306 | 185500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 16 | 20250306 | 185400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 17 | 20250306 | 185300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 18 | 20250306 | 185200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 19 | 20250306 | 185100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 20 | 20250306 | 185000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 21 | 20250306 | 184900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 22 | 20250306 | 184800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 23 | 20250306 | 184700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 24 | 20250306 | 184600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 25 | 20250306 | 184500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 26 | 20250306 | 184400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 27 | 20250306 | 184300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 28 | 20250306 | 184200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 29 | 20250306 | 184100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 30 | 20250306 | 184000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 31 | 20250306 | 183900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 32 | 20250306 | 183800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 3025 |
| 33 | 20250306 | 183700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 34 | 20250306 | 183600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 35 | 20250306 | 183500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 36 | 20250306 | 183400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 37 | 20250306 | 183300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 38 | 20250306 | 183200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 39 | 20250306 | 183100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 40 | 20250306 | 183000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 41 | 20250306 | 182900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 42 | 20250306 | 182800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 43 | 20250306 | 182700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 44 | 20250306 | 182600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 45 | 20250306 | 182500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 46 | 20250306 | 182400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 47 | 20250306 | 182300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 48 | 20250306 | 182200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 49 | 20250306 | 182100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 50 | 20250306 | 182000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 51 | 20250306 | 181900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 52 | 20250306 | 181800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 53 | 20250306 | 181700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 54 | 20250306 | 181600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 55 | 20250306 | 181500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 56 | 20250306 | 181400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 57 | 20250306 | 181300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 58 | 20250306 | 181200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 59 | 20250306 | 181100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 60 | 20250306 | 181000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 61 | 20250306 | 180900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 62 | 20250306 | 180800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 3025 |
| 63 | 20250306 | 180700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 64 | 20250306 | 180600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 65 | 20250306 | 180500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 66 | 20250306 | 180400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 67 | 20250306 | 180300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 68 | 20250306 | 180200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 69 | 20250306 | 180100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 70 | 20250306 | 180000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 71 | 20250306 | 175900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 72 | 20250306 | 175800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 73 | 20250306 | 175700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 74 | 20250306 | 175600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 75 | 20250306 | 175500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 76 | 20250306 | 175400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 77 | 20250306 | 175300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 78 | 20250306 | 175200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 79 | 20250306 | 175100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 80 | 20250306 | 175000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 81 | 20250306 | 174900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 82 | 20250306 | 174800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 83 | 20250306 | 174700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 84 | 20250306 | 174600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 85 | 20250306 | 174500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 86 | 20250306 | 174400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 87 | 20250306 | 174300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 88 | 20250306 | 174200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 89 | 20250306 | 174100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 90 | 20250306 | 174000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 91 | 20250306 | 173900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 92 | 20250306 | 173800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 3025 |
| 93 | 20250306 | 173700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 94 | 20250306 | 173600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 95 | 20250306 | 173500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 96 | 20250306 | 173400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 97 | 20250306 | 173300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 98 | 20250306 | 173200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 99 | 20250306 | 173100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 100 | 20250306 | 173000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 101 | 20250306 | 172900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 102 | 20250306 | 172800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 103 | 20250306 | 172700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 104 | 20250306 | 172600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 105 | 20250306 | 172500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 106 | 20250306 | 172400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 107 | 20250306 | 172300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 108 | 20250306 | 172200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 109 | 20250306 | 172100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 110 | 20250306 | 172000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 111 | 20250306 | 171900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 112 | 20250306 | 171800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 113 | 20250306 | 171700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 114 | 20250306 | 171600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 115 | 20250306 | 171500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 116 | 20250306 | 171400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 117 | 20250306 | 171300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 118 | 20250306 | 171200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 119 | 20250306 | 171100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 120 | 20250306 | 171000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 121 | 20250306 | 170900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 122 | 20250306 | 170800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 3025 |
| 123 | 20250306 | 170700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 124 | 20250306 | 170600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 125 | 20250306 | 170500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 126 | 20250306 | 170400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 127 | 20250306 | 170300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 128 | 20250306 | 170200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 129 | 20250306 | 170100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 130 | 20250306 | 170000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 131 | 20250306 | 165900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 132 | 20250306 | 165800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 133 | 20250306 | 165700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 134 | 20250306 | 165600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 135 | 20250306 | 165500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 136 | 20250306 | 165400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 137 | 20250306 | 165300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 138 | 20250306 | 165200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 139 | 20250306 | 165100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 140 | 20250306 | 165000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 141 | 20250306 | 164900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 142 | 20250306 | 164800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 143 | 20250306 | 164700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 144 | 20250306 | 164600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 145 | 20250306 | 164500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 146 | 20250306 | 164400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 147 | 20250306 | 164300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 148 | 20250306 | 164200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 149 | 20250306 | 164100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 150 | 20250306 | 164000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 151 | 20250306 | 163900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 152 | 20250306 | 163800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 3025 |
| 153 | 20250306 | 163700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 154 | 20250306 | 163600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 155 | 20250306 | 163500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 156 | 20250306 | 163400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 157 | 20250306 | 163300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 158 | 20250306 | 163200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 159 | 20250306 | 163100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 160 | 20250306 | 163000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 161 | 20250306 | 162900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 162 | 20250306 | 162800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 163 | 20250306 | 162700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 164 | 20250306 | 162600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 165 | 20250306 | 162500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 166 | 20250306 | 162400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 167 | 20250306 | 162300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 168 | 20250306 | 162200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 169 | 20250306 | 162100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 170 | 20250306 | 162000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 171 | 20250306 | 161900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 172 | 20250306 | 161800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 173 | 20250306 | 161700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 174 | 20250306 | 161600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 175 | 20250306 | 161500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 176 | 20250306 | 161400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 177 | 20250306 | 161300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 178 | 20250306 | 161200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 179 | 20250306 | 161100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 180 | 20250306 | 161000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 181 | 20250306 | 160900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 182 | 20250306 | 160800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 3025 |
| 183 | 20250306 | 160700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 184 | 20250306 | 160600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 185 | 20250306 | 160500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 186 | 20250306 | 160400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 187 | 20250306 | 160300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 188 | 20250306 | 160200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 189 | 20250306 | 160100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 190 | 20250306 | 160000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 191 | 20250306 | 155900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 192 | 20250306 | 155800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 193 | 20250306 | 155700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 194 | 20250306 | 155600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 195 | 20250306 | 155500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 196 | 20250306 | 155400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 197 | 20250306 | 155300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 198 | 20250306 | 155200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 199 | 20250306 | 155100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 200 | 20250306 | 155000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 201 | 20250306 | 154900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 202 | 20250306 | 154800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 203 | 20250306 | 154700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 204 | 20250306 | 154600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 205 | 20250306 | 154500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 206 | 20250306 | 154400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 207 | 20250306 | 154300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 208 | 20250306 | 154200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 209 | 20250306 | 154100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 210 | 20250306 | 154000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 211 | 20250306 | 153900 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 212 | 20250306 | 153800 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 3025 |
| 213 | 20250306 | 153700 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 214 | 20250306 | 153600 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 215 | 20250306 | 153500 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 216 | 20250306 | 153400 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 217 | 20250306 | 153300 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 218 | 20250306 | 153200 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 219 | 20250306 | 153100 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 0 |
| 220 | 20250306 | 153000 | 1418624251 | 2180 | 2180 | 2180 | 2180 | 3025 |
| 221 | 20250306 | 152900 | 1412029751 | 2200 | 2200 | 2200 | 2200 | 0 |
| 222 | 20250306 | 152800 | 1412029751 | 2200 | 2200 | 2200 | 2200 | 0 |
| 223 | 20250306 | 152700 | 1412029751 | 2200 | 2200 | 2200 | 2200 | 0 |
| 224 | 20250306 | 152600 | 1412029751 | 2200 | 2200 | 2200 | 2200 | 0 |
| 225 | 20250306 | 152500 | 1412029751 | 2200 | 2200 | 2200 | 2200 | 0 |
| 226 | 20250306 | 152400 | 1412029751 | 2200 | 2200 | 2200 | 2200 | 0 |
| 227 | 20250306 | 152300 | 1412029751 | 2200 | 2200 | 2200 | 2200 | 0 |
| 228 | 20250306 | 152200 | 1412029751 | 2200 | 2200 | 2200 | 2200 | 0 |
| 229 | 20250306 | 152100 | 1412029751 | 2200 | 2200 | 2200 | 2200 | 0 |
| 230 | 20250306 | 152000 | 1412029751 | 2200 | 2200 | 2200 | 2200 | 0 |
| 231 | 20250306 | 151900 | 1412029751 | 2200 | 2195 | 2200 | 2190 | 523 |
| 232 | 20250306 | 151800 | 1410879316 | 2200 | 2200 | 2200 | 2200 | 456 |
| 233 | 20250306 | 151700 | 1409876116 | 2200 | 2185 | 2200 | 2185 | 6756 |
| 234 | 20250306 | 151600 | 1395091566 | 2185 | 2175 | 2185 | 2175 | 103 |
| 235 | 20250306 | 151500 | 1394867516 | 2185 | 2180 | 2185 | 2175 | 26 |
| 236 | 20250306 | 151400 | 1394810951 | 2190 | 2190 | 2190 | 2190 | 0 |
| 237 | 20250306 | 151300 | 1394810951 | 2190 | 2185 | 2190 | 2175 | 1763 |
| 238 | 20250306 | 151200 | 1390963791 | 2185 | 2175 | 2185 | 2170 | 1026 |
| 239 | 20250306 | 151100 | 1388734836 | 2185 | 2180 | 2185 | 2175 | 302 |
| 240 | 20250306 | 151000 | 1388076476 | 2185 | 2185 | 2185 | 2185 | 0 |
| 241 | 20250306 | 150900 | 1388076476 | 2185 | 2185 | 2185 | 2185 | 1 |
| 242 | 20250306 | 150800 | 1388074291 | 2170 | 2185 | 2185 | 2170 | 405 |
| 243 | 20250306 | 150700 | 1387194706 | 2185 | 2180 | 2185 | 2175 | 53 |
| 244 | 20250306 | 150600 | 1387079406 | 2180 | 2170 | 2190 | 2170 | 1603 |
| 245 | 20250306 | 150500 | 1383579076 | 2175 | 2175 | 2175 | 2175 | 759 |
| 246 | 20250306 | 150400 | 1381928251 | 2175 | 2180 | 2180 | 2175 | 511 |
| 247 | 20250306 | 150300 | 1380814326 | 2175 | 2175 | 2175 | 2175 | 0 |
| 248 | 20250306 | 150200 | 1380814326 | 2175 | 2175 | 2175 | 2175 | 96 |
| 249 | 20250306 | 150100 | 1380605526 | 2185 | 2185 | 2185 | 2180 | 5 |
| 250 | 20250306 | 150000 | 1380594616 | 2170 | 2175 | 2185 | 2170 | 196 |
| 251 | 20250306 | 145900 | 1380168676 | 2170 | 2185 | 2185 | 2170 | 305 |
| 252 | 20250306 | 145800 | 1379506166 | 2180 | 2175 | 2180 | 2175 | 2905 |
| 253 | 20250306 | 145700 | 1373186161 | 2180 | 2180 | 2180 | 2175 | 3765 |
| 254 | 20250306 | 145600 | 1364997021 | 2180 | 2180 | 2180 | 2180 | 2800 |
| 255 | 20250306 | 145500 | 1358893021 | 2190 | 2190 | 2190 | 2190 | 0 |
| 256 | 20250306 | 145400 | 1358893021 | 2190 | 2190 | 2190 | 2190 | 0 |
| 257 | 20250306 | 145300 | 1358893021 | 2190 | 2190 | 2190 | 2190 | 0 |
| 258 | 20250306 | 145200 | 1358893021 | 2190 | 2190 | 2190 | 2190 | 0 |
| 259 | 20250306 | 145100 | 1358893021 | 2190 | 2190 | 2190 | 2190 | 0 |
| 260 | 20250306 | 145000 | 1358893021 | 2190 | 2180 | 2190 | 2180 | 805 |
| 261 | 20250306 | 144900 | 1357138081 | 2180 | 2180 | 2180 | 2180 | 1 |
| 262 | 20250306 | 144800 | 1357135901 | 2180 | 2180 | 2180 | 2180 | 475 |
| 263 | 20250306 | 144700 | 1356100401 | 2180 | 2180 | 2180 | 2180 | 1 |
| 264 | 20250306 | 144600 | 1356098221 | 2180 | 2180 | 2180 | 2180 | 272 |
| 265 | 20250306 | 144500 | 1355505261 | 2190 | 2185 | 2190 | 2185 | 10 |
| 266 | 20250306 | 144400 | 1355483386 | 2190 | 2190 | 2190 | 2190 | 0 |
| 267 | 20250306 | 144300 | 1355483386 | 2190 | 2185 | 2190 | 2185 | 918 |
| 268 | 20250306 | 144200 | 1353477536 | 2185 | 2185 | 2185 | 2185 | 7 |
| 269 | 20250306 | 144100 | 1353462241 | 2190 | 2190 | 2190 | 2190 | 0 |
| 270 | 20250306 | 144000 | 1353462241 | 2190 | 2180 | 2190 | 2180 | 1120 |
| 271 | 20250306 | 143900 | 1351020611 | 2180 | 2180 | 2180 | 2180 | 575 |
| 272 | 20250306 | 143800 | 1349767111 | 2180 | 2180 | 2180 | 2180 | 0 |
| 273 | 20250306 | 143700 | 1349767111 | 2180 | 2180 | 2180 | 2180 | 1 |
| 274 | 20250306 | 143600 | 1349764931 | 2180 | 2180 | 2180 | 2180 | 1237 |
| 275 | 20250306 | 143500 | 1347068271 | 2180 | 2180 | 2180 | 2180 | 0 |
| 276 | 20250306 | 143400 | 1347068271 | 2180 | 2180 | 2180 | 2180 | 444 |
| 277 | 20250306 | 143300 | 1346100351 | 2180 | 2180 | 2180 | 2180 | 37 |
| 278 | 20250306 | 143200 | 1346019691 | 2180 | 2180 | 2180 | 2180 | 0 |
| 279 | 20250306 | 143100 | 1346019691 | 2180 | 2180 | 2180 | 2180 | 398 |
| 280 | 20250306 | 143000 | 1345152051 | 2195 | 2185 | 2195 | 2175 | 2108 |
| 281 | 20250306 | 142900 | 1340556466 | 2190 | 2190 | 2190 | 2190 | 414 |
| 282 | 20250306 | 142800 | 1339649806 | 2185 | 2185 | 2185 | 2185 | 664 |
| 283 | 20250306 | 142700 | 1338198966 | 2195 | 2195 | 2195 | 2195 | 140 |
| 284 | 20250306 | 142600 | 1337891666 | 2195 | 2195 | 2195 | 2195 | 0 |
| 285 | 20250306 | 142500 | 1337891666 | 2195 | 2195 | 2195 | 2195 | 10 |
| 286 | 20250306 | 142400 | 1337869716 | 2195 | 2195 | 2195 | 2195 | 939 |
| 287 | 20250306 | 142300 | 1335808611 | 2195 | 2185 | 2195 | 2185 | 253 |
| 288 | 20250306 | 142200 | 1335255726 | 2180 | 2180 | 2180 | 2180 | 0 |
| 289 | 20250306 | 142100 | 1335255726 | 2180 | 2180 | 2180 | 2180 | 1 |
| 290 | 20250306 | 142000 | 1335253546 | 2185 | 2185 | 2185 | 2185 | 181 |
| 291 | 20250306 | 141900 | 1334858061 | 2185 | 2190 | 2190 | 2185 | 69 |
| 292 | 20250306 | 141800 | 1334707271 | 2195 | 2185 | 2195 | 2185 | 80 |
| 293 | 20250306 | 141700 | 1334531756 | 2180 | 2200 | 2200 | 2175 | 6258 |
| 294 | 20250306 | 141600 | 1320897226 | 2190 | 2190 | 2195 | 2190 | 403 |
| 295 | 20250306 | 141500 | 1320014556 | 2190 | 2190 | 2190 | 2190 | 88 |
| 296 | 20250306 | 141400 | 1319821836 | 2190 | 2190 | 2190 | 2190 | 0 |
| 297 | 20250306 | 141300 | 1319821836 | 2190 | 2200 | 2200 | 2190 | 4 |
| 298 | 20250306 | 141200 | 1319813046 | 2190 | 2190 | 2190 | 2190 | 1500 |
| 299 | 20250306 | 141100 | 1316528046 | 2195 | 2190 | 2195 | 2190 | 2127 |
| 300 | 20250306 | 141000 | 1311863991 | 2195 | 2195 | 2195 | 2195 | 990 |
| 301 | 20250306 | 140900 | 1309690941 | 2205 | 2200 | 2205 | 2190 | 1640 |
| 302 | 20250306 | 140800 | 1306091316 | 2205 | 2205 | 2205 | 2205 | 100 |
| 303 | 20250306 | 140700 | 1305870816 | 2205 | 2195 | 2205 | 2195 | 13 |
| 304 | 20250306 | 140600 | 1305842251 | 2195 | 2205 | 2205 | 2195 | 26855 |
| 305 | 20250306 | 140500 | 1246670836 | 2205 | 2215 | 2215 | 2205 | 2036 |
| 306 | 20250306 | 140400 | 1242180556 | 2215 | 2205 | 2215 | 2205 | 3048 |
| 307 | 20250306 | 140300 | 1235459606 | 2205 | 2210 | 2215 | 2205 | 2051 |
| 308 | 20250306 | 140200 | 1230929246 | 2210 | 2220 | 2220 | 2210 | 708 |
| 309 | 20250306 | 140100 | 1229363626 | 2220 | 2210 | 2220 | 2210 | 4245 |
| 310 | 20250306 | 140000 | 1219948941 | 2205 | 2210 | 2212 | 2205 | 2860 |
| 311 | 20250306 | 135900 | 1213632562 | 2210 | 2220 | 2220 | 2210 | 6579 |
| 312 | 20250306 | 135800 | 1199087627 | 2220 | 2220 | 2220 | 2220 | 512 |
| 313 | 20250306 | 135700 | 1197950987 | 2215 | 2225 | 2225 | 2215 | 777 |
| 314 | 20250306 | 135600 | 1196229847 | 2210 | 2210 | 2220 | 2210 | 571 |
| 315 | 20250306 | 135500 | 1194967887 | 2215 | 2225 | 2227 | 2215 | 18413 |
| 316 | 20250306 | 135400 | 1154114282 | 2230 | 2230 | 2232 | 2225 | 6412 |
| 317 | 20250306 | 135300 | 1139841217 | 2230 | 2230 | 2235 | 2225 | 5384 |
| 318 | 20250306 | 135200 | 1127842322 | 2235 | 2225 | 2240 | 2225 | 8853 |
| 319 | 20250306 | 135100 | 1108082332 | 2225 | 2225 | 2230 | 2210 | 15525 |
| 320 | 20250306 | 135000 | 1073640625 | 2230 | 2250 | 2250 | 2215 | 17198 |
| 321 | 20250306 | 134900 | 1035320205 | 2240 | 2220 | 2260 | 2215 | 28023 |
| 322 | 20250306 | 134800 | 972530420 | 2215 | 2230 | 2250 | 2215 | 13401 |
| 323 | 20250306 | 134700 | 942551140 | 2230 | 2230 | 2250 | 2230 | 23748 |
| 324 | 20250306 | 134600 | 889380635 | 2235 | 2245 | 2245 | 2210 | 32504 |
| 325 | 20250306 | 134500 | 816916050 | 2245 | 2205 | 2245 | 2205 | 22155 |
| 326 | 20250306 | 134400 | 767604815 | 2205 | 2205 | 2205 | 2205 | 0 |
| 327 | 20250306 | 134300 | 767604815 | 2205 | 2205 | 2205 | 2205 | 0 |
| 328 | 20250306 | 134200 | 767604815 | 2205 | 2205 | 2205 | 2205 | 0 |
| 329 | 20250306 | 134100 | 767604815 | 2205 | 2205 | 2205 | 2205 | 992 |
| 330 | 20250306 | 134000 | 765417455 | 2205 | 2195 | 2205 | 2195 | 73 |
| 331 | 20250306 | 133900 | 765257190 | 2205 | 2205 | 2205 | 2205 | 0 |
| 332 | 20250306 | 133800 | 765257190 | 2205 | 2195 | 2205 | 2190 | 3425 |
| 333 | 20250306 | 133700 | 757746405 | 2195 | 2205 | 2205 | 2195 | 2482 |
| 334 | 20250306 | 133600 | 752288020 | 2210 | 2210 | 2210 | 2210 | 68 |
| 335 | 20250306 | 133500 | 752137740 | 2210 | 2210 | 2210 | 2210 | 1534 |
| 336 | 20250306 | 133400 | 748747600 | 2215 | 2220 | 2220 | 2215 | 49 |
| 337 | 20250306 | 133300 | 748638840 | 2215 | 2215 | 2215 | 2215 | 0 |
| 338 | 20250306 | 133200 | 748638840 | 2215 | 2215 | 2215 | 2215 | 0 |
| 339 | 20250306 | 133100 | 748638840 | 2215 | 2220 | 2220 | 2215 | 4 |
| 340 | 20250306 | 133000 | 748629970 | 2210 | 2210 | 2210 | 2210 | 760 |
| 341 | 20250306 | 132900 | 746950370 | 2210 | 2210 | 2210 | 2210 | 300 |
| 342 | 20250306 | 132800 | 746287370 | 2210 | 2215 | 2220 | 2205 | 3031 |
| 343 | 20250306 | 132700 | 739596880 | 2215 | 2215 | 2215 | 2215 | 200 |
| 344 | 20250306 | 132600 | 739153880 | 2215 | 2210 | 2215 | 2210 | 3716 |
| 345 | 20250306 | 132500 | 730940915 | 2210 | 2210 | 2210 | 2210 | 0 |
| 346 | 20250306 | 132400 | 730940915 | 2210 | 2210 | 2210 | 2210 | 906 |
| 347 | 20250306 | 132300 | 728938655 | 2215 | 2210 | 2215 | 2210 | 783 |
| 348 | 20250306 | 132200 | 727206725 | 2215 | 2215 | 2215 | 2215 | 1239 |
| 349 | 20250306 | 132100 | 724462340 | 2220 | 2225 | 2225 | 2220 | 1233 |
| 350 | 20250306 | 132000 | 721724230 | 2230 | 2230 | 2240 | 2220 | 3931 |
| 351 | 20250306 | 131900 | 712938410 | 2220 | 2235 | 2250 | 2220 | 21344 |
| 352 | 20250306 | 131800 | 665114745 | 2225 | 2230 | 2235 | 2225 | 3857 |
| 353 | 20250306 | 131700 | 656524830 | 2230 | 2210 | 2230 | 2210 | 9072 |
| 354 | 20250306 | 131600 | 636359250 | 2210 | 2205 | 2210 | 2195 | 8740 |
| 355 | 20250306 | 131500 | 617133865 | 2215 | 2205 | 2215 | 2205 | 1027 |
| 356 | 20250306 | 131400 | 614869260 | 2210 | 2210 | 2210 | 2210 | 445 |
| 357 | 20250306 | 131300 | 613885810 | 2210 | 2205 | 2210 | 2205 | 1559 |
| 358 | 20250306 | 131200 | 610443215 | 2205 | 2205 | 2205 | 2205 | 610 |
| 359 | 20250306 | 131100 | 609098165 | 2210 | 2210 | 2210 | 2210 | 0 |
| 360 | 20250306 | 131000 | 609098165 | 2210 | 2215 | 2215 | 2210 | 168 |
| 361 | 20250306 | 130900 | 608726485 | 2215 | 2210 | 2215 | 2210 | 514 |
| 362 | 20250306 | 130800 | 607590540 | 2210 | 2210 | 2215 | 2205 | 1465 |
| 363 | 20250306 | 130700 | 604358745 | 2210 | 2195 | 2210 | 2195 | 1849 |
| 364 | 20250306 | 130600 | 600279610 | 2205 | 2205 | 2205 | 2205 | 0 |
| 365 | 20250306 | 130500 | 600279610 | 2205 | 2200 | 2205 | 2200 | 2593 |
| 366 | 20250306 | 130400 | 594575005 | 2205 | 2205 | 2205 | 2205 | 1462 |
| 367 | 20250306 | 130300 | 591351295 | 2205 | 2215 | 2215 | 2205 | 3191 |
| 368 | 20250306 | 130200 | 584306460 | 2215 | 2215 | 2215 | 2215 | 33 |
| 369 | 20250306 | 130100 | 584233365 | 2215 | 2205 | 2215 | 2205 | 1035 |
| 370 | 20250306 | 130000 | 581943550 | 2215 | 2215 | 2220 | 2205 | 6308 |
| 371 | 20250306 | 125900 | 567960330 | 2215 | 2210 | 2215 | 2205 | 3638 |
| 372 | 20250306 | 125800 | 559933510 | 2215 | 2210 | 2215 | 2210 | 1058 |
| 373 | 20250306 | 125700 | 557594730 | 2215 | 2210 | 2215 | 2200 | 2932 |
| 374 | 20250306 | 125600 | 551119095 | 2210 | 2200 | 2230 | 2200 | 6930 |
| 375 | 20250306 | 125500 | 535795515 | 2205 | 2195 | 2205 | 2195 | 2799 |
| 376 | 20250306 | 125400 | 529629175 | 2195 | 2200 | 2210 | 2185 | 5405 |
| 377 | 20250306 | 125300 | 517757745 | 2205 | 2195 | 2235 | 2195 | 39946 |
| 378 | 20250306 | 125200 | 429401385 | 2200 | 2195 | 2200 | 2195 | 1746 |
| 379 | 20250306 | 125100 | 425568910 | 2195 | 2195 | 2195 | 2195 | 0 |
| 380 | 20250306 | 125000 | 425568910 | 2195 | 2195 | 2195 | 2195 | 2322 |
| 381 | 20250306 | 124900 | 420472120 | 2195 | 2195 | 2195 | 2185 | 949 |
| 382 | 20250306 | 124800 | 418398525 | 2195 | 2190 | 2195 | 2185 | 7385 |
| 383 | 20250306 | 124700 | 402219335 | 2185 | 2185 | 2190 | 2185 | 1001 |
| 384 | 20250306 | 124600 | 400032145 | 2190 | 2190 | 2190 | 2190 | 0 |
| 385 | 20250306 | 124500 | 400032145 | 2190 | 2190 | 2190 | 2190 | 0 |
| 386 | 20250306 | 124400 | 400032145 | 2190 | 2190 | 2190 | 2190 | 0 |
| 387 | 20250306 | 124300 | 400032145 | 2190 | 2190 | 2190 | 2190 | 0 |
| 388 | 20250306 | 124200 | 400032145 | 2190 | 2190 | 2190 | 2190 | 0 |
| 389 | 20250306 | 124100 | 400032145 | 2190 | 2185 | 2190 | 2185 | 5 |
| 390 | 20250306 | 124000 | 400021215 | 2195 | 2195 | 2195 | 2195 | 0 |
| 391 | 20250306 | 123900 | 400021215 | 2195 | 2195 | 2195 | 2195 | 0 |
| 392 | 20250306 | 123800 | 400021215 | 2195 | 2195 | 2195 | 2195 | 0 |
| 393 | 20250306 | 123700 | 400021215 | 2195 | 2195 | 2195 | 2195 | 0 |
| 394 | 20250306 | 123600 | 400021215 | 2195 | 2195 | 2195 | 2195 | 25 |
| 395 | 20250306 | 123500 | 399966340 | 2195 | 2195 | 2195 | 2195 | 0 |
| 396 | 20250306 | 123400 | 399966340 | 2195 | 2195 | 2195 | 2195 | 10760 |
| 397 | 20250306 | 123300 | 376348140 | 2195 | 2195 | 2195 | 2195 | 0 |
| 398 | 20250306 | 123200 | 376348140 | 2195 | 2195 | 2195 | 2195 | 0 |
| 399 | 20250306 | 123100 | 376348140 | 2195 | 2195 | 2195 | 2195 | 1 |
| 400 | 20250306 | 123000 | 376345945 | 2195 | 2195 | 2195 | 2195 | 1 |
| 401 | 20250306 | 122900 | 376343750 | 2180 | 2190 | 2190 | 2180 | 10064 |
| 402 | 20250306 | 122800 | 354365935 | 2195 | 2195 | 2195 | 2195 | 250 |
| 403 | 20250306 | 122700 | 353817185 | 2200 | 2200 | 2200 | 2200 | 0 |
| 404 | 20250306 | 122600 | 353817185 | 2200 | 2200 | 2200 | 2200 | 0 |
| 405 | 20250306 | 122500 | 353817185 | 2200 | 2200 | 2200 | 2200 | 0 |
| 406 | 20250306 | 122400 | 353817185 | 2200 | 2200 | 2200 | 2200 | 0 |
| 407 | 20250306 | 122300 | 353817185 | 2200 | 2195 | 2200 | 2190 | 1001 |
| 408 | 20250306 | 122200 | 351624515 | 2195 | 2195 | 2195 | 2195 | 90 |
| 409 | 20250306 | 122100 | 351426965 | 2195 | 2195 | 2195 | 2195 | 315 |
| 410 | 20250306 | 122000 | 350735540 | 2200 | 2200 | 2200 | 2200 | 0 |
| 411 | 20250306 | 121900 | 350735540 | 2200 | 2200 | 2200 | 2200 | 1 |
| 412 | 20250306 | 121800 | 350733340 | 2195 | 2195 | 2195 | 2195 | 0 |
| 413 | 20250306 | 121700 | 350733340 | 2195 | 2195 | 2195 | 2195 | 2 |
| 414 | 20250306 | 121600 | 350728950 | 2190 | 2190 | 2190 | 2190 | 0 |
| 415 | 20250306 | 121500 | 350728950 | 2190 | 2190 | 2190 | 2190 | 0 |
| 416 | 20250306 | 121400 | 350728950 | 2190 | 2190 | 2190 | 2190 | 0 |
| 417 | 20250306 | 121300 | 350728950 | 2190 | 2195 | 2200 | 2190 | 1007 |
| 418 | 20250306 | 121200 | 348522280 | 2200 | 2200 | 2200 | 2200 | 0 |
| 419 | 20250306 | 121100 | 348522280 | 2200 | 2200 | 2200 | 2200 | 0 |
| 420 | 20250306 | 121000 | 348522280 | 2200 | 2200 | 2200 | 2200 | 517 |
| 421 | 20250306 | 120900 | 347384880 | 2200 | 2200 | 2200 | 2200 | 3 |
| 422 | 20250306 | 120800 | 347378280 | 2200 | 2200 | 2200 | 2200 | 1 |
| 423 | 20250306 | 120700 | 347376080 | 2200 | 2200 | 2200 | 2200 | 0 |
| 424 | 20250306 | 120600 | 347376080 | 2200 | 2200 | 2200 | 2200 | 1 |
| 425 | 20250306 | 120500 | 347373880 | 2195 | 2195 | 2195 | 2195 | 0 |
| 426 | 20250306 | 120400 | 347373880 | 2195 | 2195 | 2195 | 2195 | 0 |
| 427 | 20250306 | 120300 | 347373880 | 2195 | 2195 | 2195 | 2195 | 0 |
| 428 | 20250306 | 120200 | 347373880 | 2195 | 2195 | 2195 | 2195 | 0 |
| 429 | 20250306 | 120100 | 347373880 | 2195 | 2205 | 2205 | 2195 | 55 |
| 430 | 20250306 | 120000 | 347253095 | 2205 | 2195 | 2205 | 2195 | 69 |
| 431 | 20250306 | 115900 | 347101400 | 2195 | 2195 | 2195 | 2195 | 1 |
| 432 | 20250306 | 115800 | 347099205 | 2205 | 2205 | 2205 | 2205 | 0 |
| 433 | 20250306 | 115700 | 347099205 | 2205 | 2205 | 2205 | 2205 | 0 |
| 434 | 20250306 | 115600 | 347099205 | 2205 | 2190 | 2205 | 2190 | 418 |
| 435 | 20250306 | 115500 | 346183725 | 2205 | 2205 | 2205 | 2205 | 1 |
| 436 | 20250306 | 115400 | 346181520 | 2190 | 2195 | 2195 | 2190 | 317 |
| 437 | 20250306 | 115300 | 345486155 | 2195 | 2195 | 2195 | 2195 | 0 |
| 438 | 20250306 | 115200 | 345486155 | 2195 | 2205 | 2205 | 2195 | 482 |
| 439 | 20250306 | 115100 | 344427890 | 2205 | 2200 | 2205 | 2200 | 6 |
| 440 | 20250306 | 115000 | 344414680 | 2205 | 2205 | 2205 | 2205 | 0 |
| 441 | 20250306 | 114900 | 344414680 | 2205 | 2205 | 2205 | 2205 | 0 |
| 442 | 20250306 | 114800 | 344414680 | 2205 | 2205 | 2205 | 2205 | 0 |
| 443 | 20250306 | 114700 | 344414680 | 2205 | 2205 | 2205 | 2205 | 0 |
| 444 | 20250306 | 114600 | 344414680 | 2205 | 2205 | 2205 | 2205 | 0 |
| 445 | 20250306 | 114500 | 344414680 | 2205 | 2205 | 2205 | 2205 | 0 |
| 446 | 20250306 | 114400 | 344414680 | 2205 | 2205 | 2205 | 2205 | 0 |
| 447 | 20250306 | 114300 | 344414680 | 2205 | 2205 | 2205 | 2205 | 0 |
| 448 | 20250306 | 114200 | 344414680 | 2205 | 2190 | 2205 | 2190 | 61 |
| 449 | 20250306 | 114100 | 344281025 | 2205 | 2205 | 2205 | 2205 | 2 |
| 450 | 20250306 | 114000 | 344276615 | 2205 | 2205 | 2205 | 2205 | 0 |
| 451 | 20250306 | 113900 | 344276615 | 2205 | 2205 | 2205 | 2205 | 0 |
| 452 | 20250306 | 113800 | 344276615 | 2205 | 2205 | 2205 | 2205 | 0 |
| 453 | 20250306 | 113700 | 344276615 | 2205 | 2205 | 2205 | 2205 | 0 |
| 454 | 20250306 | 113600 | 344276615 | 2205 | 2205 | 2205 | 2205 | 0 |
| 455 | 20250306 | 113500 | 344276615 | 2205 | 2205 | 2205 | 2205 | 1 |
| 456 | 20250306 | 113400 | 344274410 | 2205 | 2200 | 2205 | 2200 | 14549 |
| 457 | 20250306 | 113300 | 312235740 | 2195 | 2195 | 2195 | 2195 | 355 |
| 458 | 20250306 | 113200 | 311456515 | 2185 | 2195 | 2195 | 2185 | 4964 |
| 459 | 20250306 | 113100 | 300594750 | 2200 | 2200 | 2200 | 2200 | 0 |
| 460 | 20250306 | 113000 | 300594750 | 2200 | 2200 | 2200 | 2200 | 315 |
| 461 | 20250306 | 112900 | 299901750 | 2200 | 2195 | 2200 | 2195 | 3988 |
| 462 | 20250306 | 112800 | 291133785 | 2195 | 2195 | 2195 | 2195 | 0 |
| 463 | 20250306 | 112700 | 291133785 | 2195 | 2195 | 2195 | 2195 | 0 |
| 464 | 20250306 | 112600 | 291133785 | 2195 | 2190 | 2195 | 2190 | 1881 |
| 465 | 20250306 | 112500 | 287014375 | 2190 | 2190 | 2190 | 2190 | 0 |
| 466 | 20250306 | 112400 | 287014375 | 2190 | 2190 | 2190 | 2190 | 0 |
| 467 | 20250306 | 112300 | 287014375 | 2190 | 2190 | 2190 | 2190 | 1000 |
| 468 | 20250306 | 112200 | 284824375 | 2190 | 2190 | 2190 | 2190 | 0 |
| 469 | 20250306 | 112100 | 284824375 | 2190 | 2190 | 2190 | 2190 | 0 |
| 470 | 20250306 | 112000 | 284824375 | 2190 | 2190 | 2190 | 2190 | 0 |
| 471 | 20250306 | 111900 | 284824375 | 2190 | 2190 | 2190 | 2190 | 0 |
| 472 | 20250306 | 111800 | 284824375 | 2190 | 2190 | 2190 | 2190 | 0 |
| 473 | 20250306 | 111700 | 284824375 | 2190 | 2195 | 2195 | 2190 | 823 |
| 474 | 20250306 | 111600 | 283021990 | 2190 | 2190 | 2190 | 2190 | 150 |
| 475 | 20250306 | 111500 | 282693490 | 2190 | 2190 | 2190 | 2190 | 0 |
| 476 | 20250306 | 111400 | 282693490 | 2190 | 2190 | 2190 | 2190 | 3 |
| 477 | 20250306 | 111300 | 282686920 | 2190 | 2190 | 2190 | 2190 | 1012 |
| 478 | 20250306 | 111200 | 280470640 | 2195 | 2195 | 2195 | 2195 | 450 |
| 479 | 20250306 | 111100 | 279482890 | 2195 | 2195 | 2195 | 2195 | 0 |
| 480 | 20250306 | 111000 | 279482890 | 2195 | 2195 | 2195 | 2195 | 579 |
| 481 | 20250306 | 110900 | 278211985 | 2195 | 2195 | 2195 | 2195 | 20 |
| 482 | 20250306 | 110800 | 278168085 | 2195 | 2195 | 2195 | 2195 | 0 |
| 483 | 20250306 | 110700 | 278168085 | 2195 | 2195 | 2195 | 2195 | 301 |
| 484 | 20250306 | 110600 | 277507390 | 2190 | 2190 | 2190 | 2190 | 2 |
| 485 | 20250306 | 110500 | 277503010 | 2185 | 2185 | 2185 | 2185 | 0 |
| 486 | 20250306 | 110400 | 277503010 | 2185 | 2185 | 2185 | 2185 | 0 |
| 487 | 20250306 | 110300 | 277503010 | 2185 | 2190 | 2190 | 2185 | 176 |
| 488 | 20250306 | 110200 | 277117700 | 2190 | 2190 | 2190 | 2190 | 0 |
| 489 | 20250306 | 110100 | 277117700 | 2190 | 2195 | 2195 | 2190 | 8988 |
| 490 | 20250306 | 110000 | 257399040 | 2190 | 2190 | 2190 | 2190 | 239 |
| 491 | 20250306 | 105900 | 256875630 | 2195 | 2195 | 2195 | 2195 | 1 |
| 492 | 20250306 | 105800 | 256873435 | 2185 | 2185 | 2185 | 2185 | 0 |
| 493 | 20250306 | 105700 | 256873435 | 2185 | 2185 | 2185 | 2185 | 0 |
| 494 | 20250306 | 105600 | 256873435 | 2185 | 2185 | 2185 | 2185 | 1 |
| 495 | 20250306 | 105500 | 256871250 | 2195 | 2195 | 2195 | 2195 | 0 |
| 496 | 20250306 | 105400 | 256871250 | 2195 | 2195 | 2195 | 2195 | 0 |
| 497 | 20250306 | 105300 | 256871250 | 2195 | 2195 | 2195 | 2195 | 658 |
| 498 | 20250306 | 105200 | 255426940 | 2190 | 2190 | 2190 | 2190 | 5000 |
| 499 | 20250306 | 105100 | 244476940 | 2190 | 2190 | 2190 | 2190 | 0 |
| 500 | 20250306 | 105000 | 244476940 | 2190 | 2190 | 2190 | 2190 | 2 |
| 501 | 20250306 | 104900 | 244472560 | 2180 | 2180 | 2180 | 2180 | 62 |
| 502 | 20250306 | 104800 | 244337400 | 2190 | 2190 | 2190 | 2190 | 0 |
| 503 | 20250306 | 104700 | 244337400 | 2190 | 2190 | 2190 | 2190 | 4 |
| 504 | 20250306 | 104600 | 244328640 | 2190 | 2190 | 2190 | 2190 | 0 |
| 505 | 20250306 | 104500 | 244328640 | 2190 | 2190 | 2190 | 2190 | 0 |
| 506 | 20250306 | 104400 | 244328640 | 2190 | 2190 | 2190 | 2190 | 0 |
| 507 | 20250306 | 104300 | 244328640 | 2190 | 2190 | 2190 | 2190 | 3 |
| 508 | 20250306 | 104200 | 244322070 | 2185 | 2185 | 2185 | 2185 | 30 |
| 509 | 20250306 | 104100 | 244256520 | 2190 | 2190 | 2190 | 2190 | 11 |
| 510 | 20250306 | 104000 | 244232430 | 2190 | 2190 | 2190 | 2190 | 0 |
| 511 | 20250306 | 103900 | 244232430 | 2190 | 2190 | 2190 | 2190 | 0 |
| 512 | 20250306 | 103800 | 244232430 | 2190 | 2185 | 2190 | 2185 | 118 |
| 513 | 20250306 | 103700 | 243974585 | 2190 | 2190 | 2190 | 2190 | 580 |
| 514 | 20250306 | 103600 | 242704385 | 2190 | 2190 | 2190 | 2190 | 4275 |
| 515 | 20250306 | 103500 | 233342135 | 2185 | 2185 | 2185 | 2185 | 0 |
| 516 | 20250306 | 103400 | 233342135 | 2185 | 2185 | 2185 | 2185 | 410 |
| 517 | 20250306 | 103300 | 232446285 | 2185 | 2185 | 2185 | 2185 | 0 |
| 518 | 20250306 | 103200 | 232446285 | 2185 | 2185 | 2185 | 2185 | 0 |
| 519 | 20250306 | 103100 | 232446285 | 2185 | 2185 | 2190 | 2185 | 48 |
| 520 | 20250306 | 103000 | 232341395 | 2190 | 2185 | 2190 | 2185 | 8 |
| 521 | 20250306 | 102900 | 232323900 | 2185 | 2185 | 2185 | 2185 | 140 |
| 522 | 20250306 | 102800 | 232018000 | 2190 | 2180 | 2190 | 2180 | 151 |
| 523 | 20250306 | 102700 | 231687810 | 2190 | 2190 | 2190 | 2190 | 2 |
| 524 | 20250306 | 102600 | 231683430 | 2185 | 2185 | 2185 | 2185 | 0 |
| 525 | 20250306 | 102500 | 231683430 | 2185 | 2185 | 2185 | 2185 | 2500 |
| 526 | 20250306 | 102400 | 226220930 | 2185 | 2185 | 2185 | 2185 | 5 |
| 527 | 20250306 | 102300 | 226210005 | 2185 | 2185 | 2185 | 2185 | 4 |
| 528 | 20250306 | 102200 | 226201265 | 2180 | 2180 | 2180 | 2180 | 0 |
| 529 | 20250306 | 102100 | 226201265 | 2180 | 2185 | 2185 | 2180 | 43 |
| 530 | 20250306 | 102000 | 226107410 | 2185 | 2185 | 2185 | 2185 | 55 |
| 531 | 20250306 | 101900 | 225987235 | 2185 | 2180 | 2185 | 2180 | 685 |
| 532 | 20250306 | 101800 | 224493930 | 2180 | 2180 | 2180 | 2180 | 0 |
| 533 | 20250306 | 101700 | 224493930 | 2180 | 2180 | 2180 | 2175 | 207 |
| 534 | 20250306 | 101600 | 224043670 | 2175 | 2175 | 2175 | 2175 | 0 |
| 535 | 20250306 | 101500 | 224043670 | 2175 | 2175 | 2175 | 2175 | 272 |
| 536 | 20250306 | 101400 | 223452070 | 2175 | 2175 | 2175 | 2175 | 10 |
| 537 | 20250306 | 101300 | 223430320 | 2175 | 2175 | 2175 | 2175 | 118 |
| 538 | 20250306 | 101200 | 223173670 | 2175 | 2175 | 2175 | 2175 | 25 |
| 539 | 20250306 | 101100 | 223119295 | 2185 | 2185 | 2185 | 2185 | 0 |
| 540 | 20250306 | 101000 | 223119295 | 2185 | 2185 | 2185 | 2185 | 1 |
| 541 | 20250306 | 100900 | 223117110 | 2185 | 2185 | 2185 | 2185 | 4 |
| 542 | 20250306 | 100800 | 223108370 | 2180 | 2185 | 2185 | 2180 | 48 |
| 543 | 20250306 | 100700 | 223003715 | 2185 | 2185 | 2185 | 2185 | 1 |
| 544 | 20250306 | 100600 | 223001530 | 2185 | 2185 | 2185 | 2185 | 2 |
| 545 | 20250306 | 100500 | 222997160 | 2185 | 2185 | 2185 | 2185 | 1 |
| 546 | 20250306 | 100400 | 222994975 | 2185 | 2185 | 2185 | 2185 | 0 |
| 547 | 20250306 | 100300 | 222994975 | 2185 | 2195 | 2195 | 2180 | 771 |
| 548 | 20250306 | 100200 | 221314175 | 2180 | 2185 | 2185 | 2180 | 2067 |
| 549 | 20250306 | 100100 | 216808090 | 2195 | 2195 | 2195 | 2195 | 2 |
| 550 | 20250306 | 100000 | 216803700 | 2195 | 2195 | 2195 | 2195 | 0 |
| 551 | 20250306 | 095900 | 216803700 | 2195 | 2195 | 2195 | 2195 | 0 |
| 552 | 20250306 | 095800 | 216803700 | 2195 | 2195 | 2195 | 2195 | 0 |
| 553 | 20250306 | 095700 | 216803700 | 2195 | 2195 | 2195 | 2195 | 0 |
| 554 | 20250306 | 095600 | 216803700 | 2195 | 2195 | 2195 | 2190 | 1408 |
| 555 | 20250306 | 095500 | 213720155 | 2190 | 2185 | 2190 | 2185 | 1409 |
| 556 | 20250306 | 095400 | 210635990 | 2185 | 2185 | 2185 | 2185 | 1 |
| 557 | 20250306 | 095300 | 210633805 | 2180 | 2180 | 2180 | 2180 | 11 |
| 558 | 20250306 | 095200 | 210609825 | 2190 | 2190 | 2190 | 2180 | 2381 |
| 559 | 20250306 | 095100 | 205414685 | 2180 | 2190 | 2190 | 2180 | 300 |
| 560 | 20250306 | 095000 | 204759170 | 2190 | 2185 | 2190 | 2185 | 124 |
| 561 | 20250306 | 094900 | 204488225 | 2190 | 2190 | 2200 | 2190 | 699 |
| 562 | 20250306 | 094800 | 202957375 | 2200 | 2195 | 2200 | 2195 | 11 |
| 563 | 20250306 | 094700 | 202933225 | 2200 | 2200 | 2205 | 2190 | 40 |
| 564 | 20250306 | 094600 | 202845235 | 2205 | 2205 | 2205 | 2195 | 458 |
| 565 | 20250306 | 094500 | 201835375 | 2195 | 2210 | 2215 | 2195 | 1231 |
| 566 | 20250306 | 094400 | 199118290 | 2210 | 2195 | 2210 | 2195 | 22188 |
| 567 | 20250306 | 094300 | 150353540 | 2195 | 2180 | 2195 | 2180 | 14759 |
| 568 | 20250306 | 094200 | 118048465 | 2185 | 2185 | 2185 | 2185 | 0 |
| 569 | 20250306 | 094100 | 118048465 | 2185 | 2175 | 2185 | 2165 | 1042 |
| 570 | 20250306 | 094000 | 115792480 | 2165 | 2170 | 2185 | 2165 | 4778 |
| 571 | 20250306 | 093900 | 105421430 | 2180 | 2175 | 2180 | 2170 | 3002 |
| 572 | 20250306 | 093800 | 98907045 | 2180 | 2170 | 2180 | 2170 | 1441 |
| 573 | 20250306 | 093700 | 95780030 | 2170 | 2170 | 2170 | 2170 | 0 |
| 574 | 20250306 | 093600 | 95780030 | 2170 | 2170 | 2170 | 2170 | 0 |
| 575 | 20250306 | 093500 | 95780030 | 2170 | 2175 | 2180 | 2160 | 2015 |
| 576 | 20250306 | 093400 | 91408350 | 2170 | 2170 | 2170 | 2170 | 814 |
| 577 | 20250306 | 093300 | 89641970 | 2175 | 2170 | 2175 | 2170 | 5001 |
| 578 | 20250306 | 093200 | 78777295 | 2170 | 2155 | 2170 | 2155 | 349 |
| 579 | 20250306 | 093100 | 78024855 | 2170 | 2170 | 2170 | 2155 | 1281 |
| 580 | 20250306 | 093000 | 75260125 | 2160 | 2160 | 2160 | 2160 | 80 |
| 581 | 20250306 | 092900 | 75087325 | 2170 | 2170 | 2170 | 2170 | 0 |
| 582 | 20250306 | 092800 | 75087325 | 2170 | 2165 | 2170 | 2165 | 2 |
| 583 | 20250306 | 092700 | 75082990 | 2175 | 2175 | 2175 | 2175 | 0 |
| 584 | 20250306 | 092600 | 75082990 | 2175 | 2175 | 2175 | 2175 | 0 |
| 585 | 20250306 | 092500 | 75082990 | 2175 | 2175 | 2175 | 2170 | 5 |
| 586 | 20250306 | 092400 | 75072130 | 2160 | 2160 | 2160 | 2160 | 1253 |
| 587 | 20250306 | 092300 | 72365650 | 2170 | 2170 | 2170 | 2170 | 1 |
| 588 | 20250306 | 092200 | 72363480 | 2170 | 2165 | 2170 | 2165 | 2606 |
| 589 | 20250306 | 092100 | 66721410 | 2170 | 2170 | 2170 | 2170 | 0 |
| 590 | 20250306 | 092000 | 66721410 | 2170 | 2170 | 2170 | 2170 | 3730 |
| 591 | 20250306 | 091900 | 58627310 | 2175 | 2175 | 2175 | 2175 | 0 |
| 592 | 20250306 | 091800 | 58627310 | 2175 | 2170 | 2175 | 2170 | 836 |
| 593 | 20250306 | 091700 | 56812690 | 2170 | 2180 | 2185 | 2170 | 4616 |
| 594 | 20250306 | 091600 | 46788815 | 2180 | 2175 | 2180 | 2170 | 3548 |
| 595 | 20250306 | 091500 | 39083650 | 2175 | 2170 | 2175 | 2170 | 5485 |
| 596 | 20250306 | 091400 | 27163780 | 2170 | 2170 | 2170 | 2170 | 4 |
| 597 | 20250306 | 091300 | 27155100 | 2165 | 2160 | 2170 | 2160 | 4066 |
| 598 | 20250306 | 091200 | 18351890 | 2165 | 2165 | 2165 | 2150 | 1496 |
| 599 | 20250306 | 091100 | 15131410 | 2165 | 2165 | 2165 | 2155 | 224 |
| 600 | 20250306 | 091000 | 14647420 | 2165 | 2160 | 2165 | 2150 | 1224 |
| 601 | 20250306 | 090900 | 12008790 | 2160 | 2155 | 2160 | 2155 | 120 |
| 602 | 20250306 | 090800 | 11750185 | 2165 | 2165 | 2165 | 2165 | 461 |
| 603 | 20250306 | 090700 | 10752120 | 2165 | 2165 | 2165 | 2165 | 1 |
| 604 | 20250306 | 090600 | 10749955 | 2155 | 2165 | 2165 | 2155 | 1010 |
| 605 | 20250306 | 090500 | 8573305 | 2160 | 2155 | 2160 | 2155 | 1947 |
| 606 | 20250306 | 090400 | 4372790 | 2155 | 2150 | 2155 | 2150 | 51 |
| 607 | 20250306 | 090300 | 4263135 | 2160 | 2160 | 2160 | 2160 | 0 |
| 608 | 20250306 | 090200 | 4263135 | 2160 | 2160 | 2160 | 2160 | 0 |
| 609 | 20250306 | 090100 | 4263135 | 2160 | 2150 | 2160 | 2150 | 503 |
| 610 | 20250306 | 090000 | 3181655 | 2155 | 2160 | 2160 | 2155 | 1473 |