30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 191300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 8485 |
| 3 | 20250304 | 191200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 4 | 20250304 | 191100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 5 | 20250304 | 191000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 6 | 20250304 | 190900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 7 | 20250304 | 190800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 8 | 20250304 | 190700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 9 | 20250304 | 190600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 10 | 20250304 | 190500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 11 | 20250304 | 190400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 12 | 20250304 | 190300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 13 | 20250304 | 190200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 14 | 20250304 | 190100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 15 | 20250304 | 190000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 16 | 20250304 | 185900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 17 | 20250304 | 185800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 18 | 20250304 | 185700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 19 | 20250304 | 185600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 20 | 20250304 | 185500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 21 | 20250304 | 185400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 22 | 20250304 | 185300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 23 | 20250304 | 185200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 24 | 20250304 | 185100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 25 | 20250304 | 185000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 26 | 20250304 | 184900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 27 | 20250304 | 184800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 28 | 20250304 | 184700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 29 | 20250304 | 184600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 30 | 20250304 | 184500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 31 | 20250304 | 184400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 32 | 20250304 | 184300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 8485 |
| 33 | 20250304 | 184200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 34 | 20250304 | 184100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 35 | 20250304 | 184000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 36 | 20250304 | 183900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 37 | 20250304 | 183800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 38 | 20250304 | 183700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 39 | 20250304 | 183600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 40 | 20250304 | 183500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 41 | 20250304 | 183400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 42 | 20250304 | 183300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 43 | 20250304 | 183200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 44 | 20250304 | 183100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 45 | 20250304 | 183000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 46 | 20250304 | 182900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 47 | 20250304 | 182800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 48 | 20250304 | 182700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 49 | 20250304 | 182600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 50 | 20250304 | 182500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 51 | 20250304 | 182400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 52 | 20250304 | 182300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 53 | 20250304 | 182200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 54 | 20250304 | 182100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 55 | 20250304 | 182000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 56 | 20250304 | 181900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 57 | 20250304 | 181800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 58 | 20250304 | 181700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 59 | 20250304 | 181600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 60 | 20250304 | 181500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 61 | 20250304 | 181400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 62 | 20250304 | 181300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 8485 |
| 63 | 20250304 | 181200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 64 | 20250304 | 181100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 65 | 20250304 | 181000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 66 | 20250304 | 180900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 67 | 20250304 | 180800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 68 | 20250304 | 180700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 69 | 20250304 | 180600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 70 | 20250304 | 180500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 71 | 20250304 | 180400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 72 | 20250304 | 180300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 73 | 20250304 | 180200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 74 | 20250304 | 180100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 75 | 20250304 | 180000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 76 | 20250304 | 175900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 77 | 20250304 | 175800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 78 | 20250304 | 175700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 79 | 20250304 | 175600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 80 | 20250304 | 175500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 81 | 20250304 | 175400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 82 | 20250304 | 175300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 83 | 20250304 | 175200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 84 | 20250304 | 175100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 85 | 20250304 | 175000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 86 | 20250304 | 174900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 87 | 20250304 | 174800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 88 | 20250304 | 174700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 89 | 20250304 | 174600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 90 | 20250304 | 174500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 91 | 20250304 | 174400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 92 | 20250304 | 174300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 8485 |
| 93 | 20250304 | 174200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 94 | 20250304 | 174100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 95 | 20250304 | 174000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 96 | 20250304 | 173900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 97 | 20250304 | 173800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 98 | 20250304 | 173700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 99 | 20250304 | 173600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 100 | 20250304 | 173500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 101 | 20250304 | 173400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 102 | 20250304 | 173300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 103 | 20250304 | 173200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 104 | 20250304 | 173100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 105 | 20250304 | 173000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 106 | 20250304 | 172900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 107 | 20250304 | 172800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 108 | 20250304 | 172700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 109 | 20250304 | 172600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 110 | 20250304 | 172500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 111 | 20250304 | 172400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 112 | 20250304 | 172300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 113 | 20250304 | 172200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 114 | 20250304 | 172100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 115 | 20250304 | 172000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 116 | 20250304 | 171900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 117 | 20250304 | 171800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 118 | 20250304 | 171700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 119 | 20250304 | 171600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 120 | 20250304 | 171500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 121 | 20250304 | 171400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 122 | 20250304 | 171300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 8485 |
| 123 | 20250304 | 171200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 124 | 20250304 | 171100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 125 | 20250304 | 171000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 126 | 20250304 | 170900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 127 | 20250304 | 170800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 128 | 20250304 | 170700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 129 | 20250304 | 170600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 130 | 20250304 | 170500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 131 | 20250304 | 170400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 132 | 20250304 | 170300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 133 | 20250304 | 170200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 134 | 20250304 | 170100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 135 | 20250304 | 170000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 136 | 20250304 | 165900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 137 | 20250304 | 165800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 138 | 20250304 | 165700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 139 | 20250304 | 165600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 140 | 20250304 | 165500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 141 | 20250304 | 165400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 142 | 20250304 | 165300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 143 | 20250304 | 165200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 144 | 20250304 | 165100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 145 | 20250304 | 165000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 146 | 20250304 | 164900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 147 | 20250304 | 164800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 148 | 20250304 | 164700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 149 | 20250304 | 164600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 150 | 20250304 | 164500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 151 | 20250304 | 164400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 152 | 20250304 | 164300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 8485 |
| 153 | 20250304 | 164200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 154 | 20250304 | 164100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 155 | 20250304 | 164000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 156 | 20250304 | 163900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 157 | 20250304 | 163800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 158 | 20250304 | 163700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 159 | 20250304 | 163600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 160 | 20250304 | 163500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 161 | 20250304 | 163400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 162 | 20250304 | 163300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 163 | 20250304 | 163200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 164 | 20250304 | 163100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 165 | 20250304 | 163000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 166 | 20250304 | 162900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 167 | 20250304 | 162800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 168 | 20250304 | 162700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 169 | 20250304 | 162600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 170 | 20250304 | 162500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 171 | 20250304 | 162400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 172 | 20250304 | 162300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 173 | 20250304 | 162200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 174 | 20250304 | 162100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 175 | 20250304 | 162000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 176 | 20250304 | 161900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 177 | 20250304 | 161800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 178 | 20250304 | 161700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 179 | 20250304 | 161600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 180 | 20250304 | 161500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 181 | 20250304 | 161400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 182 | 20250304 | 161300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 8485 |
| 183 | 20250304 | 161200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 184 | 20250304 | 161100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 185 | 20250304 | 161000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 186 | 20250304 | 160900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 187 | 20250304 | 160800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 188 | 20250304 | 160700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 189 | 20250304 | 160600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 190 | 20250304 | 160500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 191 | 20250304 | 160400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 192 | 20250304 | 160300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 193 | 20250304 | 160200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 194 | 20250304 | 160100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 195 | 20250304 | 160000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 196 | 20250304 | 155900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 197 | 20250304 | 155800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 198 | 20250304 | 155700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 199 | 20250304 | 155600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 200 | 20250304 | 155500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 201 | 20250304 | 155400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 202 | 20250304 | 155300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 203 | 20250304 | 155200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 204 | 20250304 | 155100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 205 | 20250304 | 155000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 206 | 20250304 | 154900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 207 | 20250304 | 154800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 208 | 20250304 | 154700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 209 | 20250304 | 154600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 210 | 20250304 | 154500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 211 | 20250304 | 154400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 212 | 20250304 | 154300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 8485 |
| 213 | 20250304 | 154200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 214 | 20250304 | 154100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 215 | 20250304 | 154000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 216 | 20250304 | 153900 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 217 | 20250304 | 153800 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 218 | 20250304 | 153700 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 219 | 20250304 | 153600 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 220 | 20250304 | 153500 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 221 | 20250304 | 153400 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 222 | 20250304 | 153300 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 223 | 20250304 | 153200 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 224 | 20250304 | 153100 | 615863752 | 2405 | 2405 | 2405 | 2405 | 0 |
| 225 | 20250304 | 153000 | 615863752 | 2405 | 2405 | 2405 | 2405 | 8485 |
| 226 | 20250304 | 152900 | 595457327 | 2420 | 2420 | 2420 | 2420 | 0 |
| 227 | 20250304 | 152800 | 595457327 | 2420 | 2420 | 2420 | 2420 | 0 |
| 228 | 20250304 | 152700 | 595457327 | 2420 | 2420 | 2420 | 2420 | 0 |
| 229 | 20250304 | 152600 | 595457327 | 2420 | 2420 | 2420 | 2420 | 0 |
| 230 | 20250304 | 152500 | 595457327 | 2420 | 2420 | 2420 | 2420 | 0 |
| 231 | 20250304 | 152400 | 595457327 | 2420 | 2420 | 2420 | 2420 | 0 |
| 232 | 20250304 | 152300 | 595457327 | 2420 | 2420 | 2420 | 2420 | 0 |
| 233 | 20250304 | 152200 | 595457327 | 2420 | 2420 | 2420 | 2420 | 0 |
| 234 | 20250304 | 152100 | 595457327 | 2420 | 2420 | 2420 | 2420 | 0 |
| 235 | 20250304 | 152000 | 595457327 | 2420 | 2420 | 2420 | 2420 | 0 |
| 236 | 20250304 | 151900 | 595457327 | 2420 | 2410 | 2420 | 2405 | 1932 |
| 237 | 20250304 | 151800 | 590794337 | 2405 | 2415 | 2415 | 2405 | 1772 |
| 238 | 20250304 | 151700 | 586525522 | 2410 | 2415 | 2415 | 2410 | 962 |
| 239 | 20250304 | 151600 | 584206602 | 2415 | 2415 | 2415 | 2410 | 1160 |
| 240 | 20250304 | 151500 | 581410202 | 2415 | 2415 | 2420 | 2415 | 255 |
| 241 | 20250304 | 151400 | 580793617 | 2420 | 2420 | 2420 | 2420 | 0 |
| 242 | 20250304 | 151300 | 580793617 | 2420 | 2405 | 2420 | 2405 | 131 |
| 243 | 20250304 | 151200 | 580478547 | 2415 | 2415 | 2415 | 2415 | 452 |
| 244 | 20250304 | 151100 | 579386967 | 2415 | 2410 | 2415 | 2410 | 673 |
| 245 | 20250304 | 151000 | 577763667 | 2410 | 2410 | 2410 | 2405 | 4670 |
| 246 | 20250304 | 150900 | 566510017 | 2410 | 2407 | 2410 | 2407 | 1399 |
| 247 | 20250304 | 150800 | 563141295 | 2410 | 2410 | 2410 | 2410 | 637 |
| 248 | 20250304 | 150700 | 561606125 | 2412 | 2410 | 2412 | 2410 | 45 |
| 249 | 20250304 | 150600 | 561497587 | 2415 | 2415 | 2415 | 2415 | 1132 |
| 250 | 20250304 | 150500 | 558763807 | 2415 | 2405 | 2415 | 2405 | 1722 |
| 251 | 20250304 | 150400 | 554616327 | 2405 | 2410 | 2410 | 2405 | 2020 |
| 252 | 20250304 | 150300 | 549754367 | 2410 | 2410 | 2410 | 2410 | 25 |
| 253 | 20250304 | 150200 | 549694117 | 2415 | 2415 | 2415 | 2415 | 61 |
| 254 | 20250304 | 150100 | 549546802 | 2410 | 2410 | 2415 | 2410 | 533 |
| 255 | 20250304 | 150000 | 548262267 | 2405 | 2405 | 2405 | 2405 | 579 |
| 256 | 20250304 | 145900 | 546869772 | 2410 | 2410 | 2410 | 2410 | 568 |
| 257 | 20250304 | 145800 | 545500892 | 2415 | 2415 | 2415 | 2415 | 1 |
| 258 | 20250304 | 145700 | 545498477 | 2410 | 2410 | 2410 | 2410 | 1799 |
| 259 | 20250304 | 145600 | 541162887 | 2415 | 2415 | 2415 | 2415 | 0 |
| 260 | 20250304 | 145500 | 541162887 | 2415 | 2410 | 2415 | 2410 | 711 |
| 261 | 20250304 | 145400 | 539449322 | 2410 | 2410 | 2410 | 2410 | 1290 |
| 262 | 20250304 | 145300 | 536340422 | 2410 | 2410 | 2410 | 2410 | 456 |
| 263 | 20250304 | 145200 | 535241462 | 2410 | 2410 | 2410 | 2410 | 1029 |
| 264 | 20250304 | 145100 | 532761572 | 2405 | 2405 | 2405 | 2405 | 0 |
| 265 | 20250304 | 145000 | 532761572 | 2405 | 2405 | 2405 | 2405 | 1002 |
| 266 | 20250304 | 144900 | 530351762 | 2410 | 2410 | 2410 | 2410 | 20 |
| 267 | 20250304 | 144800 | 530303562 | 2415 | 2415 | 2415 | 2415 | 6 |
| 268 | 20250304 | 144700 | 530289072 | 2400 | 2400 | 2400 | 2400 | 0 |
| 269 | 20250304 | 144600 | 530289072 | 2400 | 2405 | 2405 | 2400 | 39 |
| 270 | 20250304 | 144500 | 530195447 | 2405 | 2410 | 2410 | 2405 | 2000 |
| 271 | 20250304 | 144400 | 525384982 | 2410 | 2410 | 2410 | 2410 | 0 |
| 272 | 20250304 | 144300 | 525384982 | 2410 | 2412 | 2412 | 2410 | 1746 |
| 273 | 20250304 | 144200 | 521177114 | 2415 | 2415 | 2415 | 2415 | 5 |
| 274 | 20250304 | 144100 | 521165039 | 2415 | 2415 | 2415 | 2415 | 0 |
| 275 | 20250304 | 144000 | 521165039 | 2415 | 2415 | 2415 | 2415 | 0 |
| 276 | 20250304 | 143900 | 521165039 | 2415 | 2415 | 2415 | 2415 | 10 |
| 277 | 20250304 | 143800 | 521140889 | 2410 | 2410 | 2410 | 2410 | 0 |
| 278 | 20250304 | 143700 | 521140889 | 2410 | 2410 | 2410 | 2410 | 0 |
| 279 | 20250304 | 143600 | 521140889 | 2410 | 2410 | 2410 | 2410 | 1054 |
| 280 | 20250304 | 143500 | 518600749 | 2415 | 2410 | 2415 | 2410 | 1311 |
| 281 | 20250304 | 143400 | 515441229 | 2405 | 2405 | 2405 | 2405 | 756 |
| 282 | 20250304 | 143300 | 513623049 | 2405 | 2405 | 2405 | 2405 | 0 |
| 283 | 20250304 | 143200 | 513623049 | 2405 | 2405 | 2405 | 2405 | 0 |
| 284 | 20250304 | 143100 | 513623049 | 2405 | 2407 | 2407 | 2405 | 250 |
| 285 | 20250304 | 143000 | 513021577 | 2410 | 2410 | 2410 | 2410 | 157 |
| 286 | 20250304 | 142900 | 512643207 | 2410 | 2410 | 2410 | 2410 | 0 |
| 287 | 20250304 | 142800 | 512643207 | 2410 | 2410 | 2410 | 2410 | 1 |
| 288 | 20250304 | 142700 | 512640797 | 2405 | 2405 | 2405 | 2400 | 1249 |
| 289 | 20250304 | 142600 | 509637357 | 2410 | 2410 | 2410 | 2410 | 0 |
| 290 | 20250304 | 142500 | 509637357 | 2410 | 2410 | 2410 | 2410 | 0 |
| 291 | 20250304 | 142400 | 509637357 | 2410 | 2410 | 2410 | 2410 | 22 |
| 292 | 20250304 | 142300 | 509584337 | 2405 | 2410 | 2410 | 2405 | 3970 |
| 293 | 20250304 | 142200 | 500026037 | 2412 | 2412 | 2412 | 2412 | 0 |
| 294 | 20250304 | 142100 | 500026037 | 2412 | 2412 | 2412 | 2412 | 0 |
| 295 | 20250304 | 142000 | 500026037 | 2412 | 2412 | 2412 | 2412 | 22 |
| 296 | 20250304 | 141900 | 499972973 | 2410 | 2410 | 2410 | 2410 | 2075 |
| 297 | 20250304 | 141800 | 494972223 | 2415 | 2415 | 2415 | 2415 | 0 |
| 298 | 20250304 | 141700 | 494972223 | 2415 | 2415 | 2415 | 2415 | 0 |
| 299 | 20250304 | 141600 | 494972223 | 2415 | 2415 | 2415 | 2415 | 264 |
| 300 | 20250304 | 141500 | 494334663 | 2415 | 2415 | 2415 | 2415 | 0 |
| 301 | 20250304 | 141400 | 494334663 | 2415 | 2415 | 2415 | 2415 | 0 |
| 302 | 20250304 | 141300 | 494334663 | 2415 | 2415 | 2415 | 2415 | 402 |
| 303 | 20250304 | 141200 | 493363833 | 2415 | 2415 | 2415 | 2415 | 2 |
| 304 | 20250304 | 141100 | 493359003 | 2415 | 2415 | 2415 | 2415 | 0 |
| 305 | 20250304 | 141000 | 493359003 | 2415 | 2415 | 2415 | 2415 | 0 |
| 306 | 20250304 | 140900 | 493359003 | 2415 | 2415 | 2415 | 2415 | 11 |
| 307 | 20250304 | 140800 | 493332438 | 2415 | 2415 | 2415 | 2415 | 21 |
| 308 | 20250304 | 140700 | 493281723 | 2415 | 2415 | 2415 | 2415 | 1 |
| 309 | 20250304 | 140600 | 493279308 | 2410 | 2410 | 2410 | 2410 | 11 |
| 310 | 20250304 | 140500 | 493252798 | 2410 | 2410 | 2410 | 2410 | 0 |
| 311 | 20250304 | 140400 | 493252798 | 2410 | 2410 | 2410 | 2410 | 50 |
| 312 | 20250304 | 140300 | 493132298 | 2415 | 2415 | 2415 | 2415 | 315 |
| 313 | 20250304 | 140200 | 492371573 | 2415 | 2415 | 2415 | 2415 | 0 |
| 314 | 20250304 | 140100 | 492371573 | 2415 | 2415 | 2415 | 2415 | 0 |
| 315 | 20250304 | 140000 | 492371573 | 2415 | 2415 | 2415 | 2415 | 300 |
| 316 | 20250304 | 135900 | 491647073 | 2420 | 2420 | 2420 | 2420 | 23 |
| 317 | 20250304 | 135800 | 491591413 | 2420 | 2420 | 2420 | 2420 | 0 |
| 318 | 20250304 | 135700 | 491591413 | 2420 | 2420 | 2420 | 2420 | 0 |
| 319 | 20250304 | 135600 | 491591413 | 2420 | 2420 | 2420 | 2420 | 1 |
| 320 | 20250304 | 135500 | 491588993 | 2420 | 2420 | 2420 | 2420 | 240 |
| 321 | 20250304 | 135400 | 491008193 | 2415 | 2415 | 2415 | 2415 | 0 |
| 322 | 20250304 | 135300 | 491008193 | 2415 | 2415 | 2415 | 2415 | 1413 |
| 323 | 20250304 | 135200 | 487595798 | 2415 | 2415 | 2415 | 2415 | 0 |
| 324 | 20250304 | 135100 | 487595798 | 2415 | 2415 | 2415 | 2415 | 26 |
| 325 | 20250304 | 135000 | 487533008 | 2425 | 2425 | 2425 | 2425 | 0 |
| 326 | 20250304 | 134900 | 487533008 | 2425 | 2425 | 2425 | 2425 | 220 |
| 327 | 20250304 | 134800 | 486999508 | 2425 | 2425 | 2425 | 2425 | 0 |
| 328 | 20250304 | 134700 | 486999508 | 2425 | 2425 | 2425 | 2425 | 446 |
| 329 | 20250304 | 134600 | 485917958 | 2415 | 2415 | 2415 | 2415 | 301 |
| 330 | 20250304 | 134500 | 485191043 | 2415 | 2420 | 2420 | 2415 | 5568 |
| 331 | 20250304 | 134400 | 471740283 | 2420 | 2420 | 2420 | 2420 | 187 |
| 332 | 20250304 | 134300 | 471287743 | 2420 | 2420 | 2420 | 2420 | 95 |
| 333 | 20250304 | 134200 | 471057843 | 2425 | 2425 | 2425 | 2425 | 1 |
| 334 | 20250304 | 134100 | 471055418 | 2430 | 2430 | 2430 | 2430 | 235 |
| 335 | 20250304 | 134000 | 470484368 | 2420 | 2420 | 2420 | 2420 | 116 |
| 336 | 20250304 | 133900 | 470203648 | 2420 | 2420 | 2420 | 2420 | 50 |
| 337 | 20250304 | 133800 | 470082648 | 2420 | 2420 | 2420 | 2420 | 0 |
| 338 | 20250304 | 133700 | 470082648 | 2420 | 2420 | 2420 | 2420 | 198 |
| 339 | 20250304 | 133600 | 469603488 | 2420 | 2425 | 2425 | 2420 | 154 |
| 340 | 20250304 | 133500 | 469230548 | 2430 | 2430 | 2430 | 2430 | 50 |
| 341 | 20250304 | 133400 | 469109048 | 2430 | 2430 | 2430 | 2430 | 0 |
| 342 | 20250304 | 133300 | 469109048 | 2430 | 2430 | 2430 | 2430 | 0 |
| 343 | 20250304 | 133200 | 469109048 | 2430 | 2430 | 2430 | 2430 | 217 |
| 344 | 20250304 | 133100 | 468581738 | 2425 | 2425 | 2425 | 2425 | 200 |
| 345 | 20250304 | 133000 | 468096738 | 2430 | 2430 | 2430 | 2430 | 0 |
| 346 | 20250304 | 132900 | 468096738 | 2430 | 2430 | 2430 | 2430 | 0 |
| 347 | 20250304 | 132800 | 468096738 | 2430 | 2420 | 2430 | 2420 | 195 |
| 348 | 20250304 | 132700 | 467624803 | 2430 | 2425 | 2430 | 2420 | 263 |
| 349 | 20250304 | 132600 | 466988023 | 2425 | 2425 | 2425 | 2415 | 1002 |
| 350 | 20250304 | 132500 | 464559173 | 2425 | 2415 | 2425 | 2415 | 22 |
| 351 | 20250304 | 132400 | 464505933 | 2425 | 2425 | 2425 | 2425 | 201 |
| 352 | 20250304 | 132300 | 464018508 | 2420 | 2420 | 2420 | 2420 | 6 |
| 353 | 20250304 | 132200 | 464003988 | 2425 | 2425 | 2425 | 2425 | 11 |
| 354 | 20250304 | 132100 | 463977313 | 2425 | 2425 | 2425 | 2425 | 2 |
| 355 | 20250304 | 132000 | 463972463 | 2415 | 2425 | 2425 | 2415 | 468 |
| 356 | 20250304 | 131900 | 462840633 | 2425 | 2425 | 2425 | 2425 | 333 |
| 357 | 20250304 | 131800 | 462033108 | 2425 | 2425 | 2425 | 2425 | 0 |
| 358 | 20250304 | 131700 | 462033108 | 2425 | 2420 | 2425 | 2420 | 487 |
| 359 | 20250304 | 131600 | 460854513 | 2425 | 2425 | 2425 | 2420 | 422 |
| 360 | 20250304 | 131500 | 459833163 | 2425 | 2425 | 2425 | 2425 | 13 |
| 361 | 20250304 | 131400 | 459801638 | 2420 | 2420 | 2420 | 2420 | 228 |
| 362 | 20250304 | 131300 | 459249878 | 2420 | 2420 | 2420 | 2420 | 259 |
| 363 | 20250304 | 131200 | 458623098 | 2415 | 2420 | 2420 | 2415 | 487 |
| 364 | 20250304 | 131100 | 457446933 | 2420 | 2410 | 2420 | 2410 | 2747 |
| 365 | 20250304 | 131000 | 450814873 | 2415 | 2415 | 2415 | 2415 | 11 |
| 366 | 20250304 | 130900 | 450788308 | 2410 | 2415 | 2415 | 2410 | 418 |
| 367 | 20250304 | 130800 | 449779168 | 2415 | 2415 | 2415 | 2415 | 24 |
| 368 | 20250304 | 130700 | 449721208 | 2410 | 2410 | 2410 | 2410 | 0 |
| 369 | 20250304 | 130600 | 449721208 | 2410 | 2410 | 2410 | 2410 | 1 |
| 370 | 20250304 | 130500 | 449718798 | 2410 | 2410 | 2410 | 2410 | 1 |
| 371 | 20250304 | 130400 | 449716388 | 2415 | 2415 | 2415 | 2415 | 0 |
| 372 | 20250304 | 130300 | 449716388 | 2415 | 2415 | 2415 | 2415 | 0 |
| 373 | 20250304 | 130200 | 449716388 | 2415 | 2415 | 2415 | 2415 | 8 |
| 374 | 20250304 | 130100 | 449697068 | 2415 | 2415 | 2415 | 2415 | 0 |
| 375 | 20250304 | 130000 | 449697068 | 2415 | 2415 | 2415 | 2415 | 159 |
| 376 | 20250304 | 125900 | 449313083 | 2415 | 2415 | 2415 | 2410 | 11 |
| 377 | 20250304 | 125800 | 449286523 | 2415 | 2410 | 2415 | 2410 | 201 |
| 378 | 20250304 | 125700 | 448802108 | 2415 | 2415 | 2415 | 2415 | 477 |
| 379 | 20250304 | 125600 | 447650153 | 2415 | 2415 | 2415 | 2415 | 0 |
| 380 | 20250304 | 125500 | 447650153 | 2415 | 2415 | 2415 | 2415 | 612 |
| 381 | 20250304 | 125400 | 446172173 | 2415 | 2415 | 2415 | 2415 | 0 |
| 382 | 20250304 | 125300 | 446172173 | 2415 | 2415 | 2415 | 2415 | 1 |
| 383 | 20250304 | 125200 | 446169758 | 2410 | 2410 | 2410 | 2410 | 2 |
| 384 | 20250304 | 125100 | 446164938 | 2415 | 2415 | 2415 | 2410 | 1089 |
| 385 | 20250304 | 125000 | 443535008 | 2405 | 2410 | 2410 | 2405 | 200 |
| 386 | 20250304 | 124900 | 443053158 | 2405 | 2405 | 2405 | 2405 | 0 |
| 387 | 20250304 | 124800 | 443053158 | 2405 | 2405 | 2405 | 2405 | 0 |
| 388 | 20250304 | 124700 | 443053158 | 2405 | 2410 | 2410 | 2405 | 900 |
| 389 | 20250304 | 124600 | 440888608 | 2405 | 2410 | 2410 | 2405 | 300 |
| 390 | 20250304 | 124500 | 440167053 | 2415 | 2415 | 2415 | 2415 | 1 |
| 391 | 20250304 | 124400 | 440164638 | 2405 | 2405 | 2405 | 2405 | 0 |
| 392 | 20250304 | 124300 | 440164638 | 2405 | 2405 | 2405 | 2405 | 0 |
| 393 | 20250304 | 124200 | 440164638 | 2405 | 2410 | 2410 | 2405 | 1057 |
| 394 | 20250304 | 124100 | 437617523 | 2410 | 2410 | 2410 | 2410 | 161 |
| 395 | 20250304 | 124000 | 437229513 | 2410 | 2410 | 2410 | 2410 | 10 |
| 396 | 20250304 | 123900 | 437205413 | 2405 | 2410 | 2410 | 2405 | 3670 |
| 397 | 20250304 | 123800 | 428360823 | 2410 | 2410 | 2410 | 2410 | 5 |
| 398 | 20250304 | 123700 | 428348773 | 2415 | 2415 | 2415 | 2415 | 0 |
| 399 | 20250304 | 123600 | 428348773 | 2415 | 2410 | 2420 | 2410 | 319 |
| 400 | 20250304 | 123500 | 427579548 | 2410 | 2410 | 2410 | 2410 | 91 |
| 401 | 20250304 | 123400 | 427360238 | 2410 | 2410 | 2410 | 2410 | 75 |
| 402 | 20250304 | 123300 | 427179488 | 2410 | 2410 | 2410 | 2410 | 4873 |
| 403 | 20250304 | 123200 | 415435558 | 2410 | 2410 | 2410 | 2410 | 168 |
| 404 | 20250304 | 123100 | 415030678 | 2410 | 2410 | 2410 | 2410 | 386 |
| 405 | 20250304 | 123000 | 414100418 | 2410 | 2415 | 2415 | 2410 | 2288 |
| 406 | 20250304 | 122900 | 408575303 | 2415 | 2415 | 2415 | 2415 | 100 |
| 407 | 20250304 | 122800 | 408333803 | 2425 | 2425 | 2425 | 2425 | 0 |
| 408 | 20250304 | 122700 | 408333803 | 2425 | 2425 | 2425 | 2425 | 0 |
| 409 | 20250304 | 122600 | 408333803 | 2425 | 2415 | 2425 | 2415 | 217 |
| 410 | 20250304 | 122500 | 407809738 | 2415 | 2420 | 2420 | 2415 | 300 |
| 411 | 20250304 | 122400 | 407085188 | 2420 | 2420 | 2420 | 2420 | 0 |
| 412 | 20250304 | 122300 | 407085188 | 2420 | 2420 | 2420 | 2420 | 0 |
| 413 | 20250304 | 122200 | 407085188 | 2420 | 2420 | 2420 | 2420 | 0 |
| 414 | 20250304 | 122100 | 407085188 | 2420 | 2420 | 2420 | 2420 | 192 |
| 415 | 20250304 | 122000 | 406620548 | 2420 | 2420 | 2420 | 2420 | 0 |
| 416 | 20250304 | 121900 | 406620548 | 2420 | 2420 | 2420 | 2420 | 0 |
| 417 | 20250304 | 121800 | 406620548 | 2420 | 2420 | 2420 | 2420 | 0 |
| 418 | 20250304 | 121700 | 406620548 | 2420 | 2420 | 2420 | 2420 | 2 |
| 419 | 20250304 | 121600 | 406615708 | 2420 | 2420 | 2420 | 2420 | 3 |
| 420 | 20250304 | 121500 | 406608448 | 2420 | 2415 | 2420 | 2415 | 147 |
| 421 | 20250304 | 121400 | 406253178 | 2415 | 2415 | 2415 | 2415 | 80 |
| 422 | 20250304 | 121300 | 406059978 | 2415 | 2420 | 2420 | 2415 | 1020 |
| 423 | 20250304 | 121200 | 403596578 | 2415 | 2415 | 2415 | 2415 | 0 |
| 424 | 20250304 | 121100 | 403596578 | 2415 | 2415 | 2415 | 2415 | 1375 |
| 425 | 20250304 | 121000 | 400275953 | 2415 | 2415 | 2415 | 2415 | 222 |
| 426 | 20250304 | 120900 | 399739823 | 2415 | 2415 | 2420 | 2415 | 534 |
| 427 | 20250304 | 120800 | 398450163 | 2415 | 2415 | 2415 | 2415 | 1057 |
| 428 | 20250304 | 120700 | 395897508 | 2415 | 2415 | 2415 | 2415 | 1579 |
| 429 | 20250304 | 120600 | 392084223 | 2415 | 2415 | 2415 | 2415 | 64 |
| 430 | 20250304 | 120500 | 391929663 | 2415 | 2425 | 2425 | 2415 | 969 |
| 431 | 20250304 | 120400 | 389585343 | 2425 | 2425 | 2425 | 2425 | 2 |
| 432 | 20250304 | 120300 | 389580493 | 2420 | 2420 | 2420 | 2420 | 0 |
| 433 | 20250304 | 120200 | 389580493 | 2420 | 2420 | 2420 | 2420 | 100 |
| 434 | 20250304 | 120100 | 389338493 | 2425 | 2425 | 2425 | 2425 | 1 |
| 435 | 20250304 | 120000 | 389336068 | 2420 | 2425 | 2425 | 2420 | 701 |
| 436 | 20250304 | 115900 | 387639643 | 2425 | 2425 | 2425 | 2425 | 0 |
| 437 | 20250304 | 115800 | 387639643 | 2425 | 2425 | 2425 | 2425 | 0 |
| 438 | 20250304 | 115700 | 387639643 | 2425 | 2425 | 2425 | 2425 | 0 |
| 439 | 20250304 | 115600 | 387639643 | 2425 | 2425 | 2425 | 2425 | 6 |
| 440 | 20250304 | 115500 | 387625093 | 2420 | 2425 | 2425 | 2420 | 1114 |
| 441 | 20250304 | 115400 | 384929048 | 2430 | 2430 | 2430 | 2430 | 401 |
| 442 | 20250304 | 115300 | 383954618 | 2420 | 2420 | 2420 | 2420 | 6 |
| 443 | 20250304 | 115200 | 383940098 | 2420 | 2420 | 2420 | 2420 | 41 |
| 444 | 20250304 | 115100 | 383840878 | 2430 | 2430 | 2430 | 2430 | 403 |
| 445 | 20250304 | 115000 | 382861588 | 2430 | 2430 | 2430 | 2430 | 1 |
| 446 | 20250304 | 114900 | 382859158 | 2425 | 2425 | 2425 | 2425 | 240 |
| 447 | 20250304 | 114800 | 382277158 | 2425 | 2425 | 2425 | 2425 | 20 |
| 448 | 20250304 | 114700 | 382228658 | 2430 | 2430 | 2430 | 2430 | 0 |
| 449 | 20250304 | 114600 | 382228658 | 2430 | 2430 | 2430 | 2430 | 0 |
| 450 | 20250304 | 114500 | 382228658 | 2430 | 2430 | 2430 | 2430 | 1 |
| 451 | 20250304 | 114400 | 382226228 | 2420 | 2425 | 2425 | 2420 | 45 |
| 452 | 20250304 | 114300 | 382117108 | 2425 | 2425 | 2425 | 2425 | 0 |
| 453 | 20250304 | 114200 | 382117108 | 2425 | 2425 | 2425 | 2425 | 584 |
| 454 | 20250304 | 114100 | 380700908 | 2430 | 2430 | 2430 | 2430 | 11 |
| 455 | 20250304 | 114000 | 380674178 | 2430 | 2435 | 2435 | 2430 | 22 |
| 456 | 20250304 | 113900 | 380620668 | 2435 | 2435 | 2435 | 2435 | 46 |
| 457 | 20250304 | 113800 | 380508658 | 2435 | 2435 | 2435 | 2435 | 1 |
| 458 | 20250304 | 113700 | 380506223 | 2435 | 2435 | 2435 | 2435 | 0 |
| 459 | 20250304 | 113600 | 380506223 | 2435 | 2432 | 2435 | 2420 | 429 |
| 460 | 20250304 | 113500 | 379465781 | 2430 | 2430 | 2430 | 2430 | 0 |
| 461 | 20250304 | 113400 | 379465781 | 2430 | 2420 | 2430 | 2420 | 144 |
| 462 | 20250304 | 113300 | 379116251 | 2420 | 2420 | 2420 | 2420 | 1933 |
| 463 | 20250304 | 113200 | 374438391 | 2420 | 2420 | 2420 | 2420 | 0 |
| 464 | 20250304 | 113100 | 374438391 | 2420 | 2425 | 2425 | 2420 | 1406 |
| 465 | 20250304 | 113000 | 371029036 | 2425 | 2425 | 2430 | 2425 | 127 |
| 466 | 20250304 | 112900 | 370720961 | 2425 | 2430 | 2430 | 2425 | 105 |
| 467 | 20250304 | 112800 | 370466331 | 2425 | 2425 | 2425 | 2425 | 103 |
| 468 | 20250304 | 112700 | 370216556 | 2425 | 2425 | 2425 | 2425 | 0 |
| 469 | 20250304 | 112600 | 370216556 | 2425 | 2425 | 2425 | 2425 | 311 |
| 470 | 20250304 | 112500 | 369462381 | 2425 | 2425 | 2425 | 2425 | 55 |
| 471 | 20250304 | 112400 | 369329006 | 2425 | 2425 | 2435 | 2425 | 199 |
| 472 | 20250304 | 112300 | 368846211 | 2435 | 2425 | 2435 | 2425 | 339 |
| 473 | 20250304 | 112200 | 368024126 | 2430 | 2435 | 2435 | 2430 | 404 |
| 474 | 20250304 | 112100 | 367040406 | 2435 | 2435 | 2435 | 2435 | 0 |
| 475 | 20250304 | 112000 | 367040406 | 2435 | 2435 | 2435 | 2435 | 2 |
| 476 | 20250304 | 111900 | 367035536 | 2425 | 2425 | 2425 | 2425 | 0 |
| 477 | 20250304 | 111800 | 367035536 | 2425 | 2425 | 2425 | 2425 | 80 |
| 478 | 20250304 | 111700 | 366841536 | 2425 | 2430 | 2430 | 2425 | 401 |
| 479 | 20250304 | 111600 | 365869106 | 2435 | 2435 | 2435 | 2425 | 403 |
| 480 | 20250304 | 111500 | 364891806 | 2435 | 2430 | 2435 | 2430 | 10 |
| 481 | 20250304 | 111400 | 364867486 | 2425 | 2425 | 2425 | 2425 | 461 |
| 482 | 20250304 | 111300 | 363749561 | 2430 | 2430 | 2430 | 2430 | 1 |
| 483 | 20250304 | 111200 | 363747131 | 2430 | 2430 | 2430 | 2430 | 1 |
| 484 | 20250304 | 111100 | 363744701 | 2430 | 2430 | 2430 | 2430 | 0 |
| 485 | 20250304 | 111000 | 363744701 | 2430 | 2430 | 2430 | 2430 | 0 |
| 486 | 20250304 | 110900 | 363744701 | 2430 | 2430 | 2430 | 2430 | 4 |
| 487 | 20250304 | 110800 | 363734981 | 2430 | 2430 | 2430 | 2430 | 165 |
| 488 | 20250304 | 110700 | 363334031 | 2430 | 2430 | 2430 | 2430 | 0 |
| 489 | 20250304 | 110600 | 363334031 | 2430 | 2425 | 2430 | 2425 | 69 |
| 490 | 20250304 | 110500 | 363166701 | 2425 | 2425 | 2425 | 2425 | 0 |
| 491 | 20250304 | 110400 | 363166701 | 2425 | 2425 | 2425 | 2425 | 66 |
| 492 | 20250304 | 110300 | 363006651 | 2425 | 2425 | 2425 | 2425 | 0 |
| 493 | 20250304 | 110200 | 363006651 | 2425 | 2425 | 2425 | 2425 | 242 |
| 494 | 20250304 | 110100 | 362419801 | 2425 | 2425 | 2425 | 2425 | 162 |
| 495 | 20250304 | 110000 | 362026951 | 2430 | 2430 | 2430 | 2430 | 0 |
| 496 | 20250304 | 105900 | 362026951 | 2430 | 2430 | 2430 | 2430 | 0 |
| 497 | 20250304 | 105800 | 362026951 | 2430 | 2425 | 2430 | 2425 | 244 |
| 498 | 20250304 | 105700 | 361435246 | 2425 | 2425 | 2425 | 2425 | 0 |
| 499 | 20250304 | 105600 | 361435246 | 2425 | 2425 | 2425 | 2425 | 20 |
| 500 | 20250304 | 105500 | 361386746 | 2425 | 2420 | 2430 | 2420 | 551 |
| 501 | 20250304 | 105400 | 360053066 | 2425 | 2425 | 2425 | 2425 | 228 |
| 502 | 20250304 | 105300 | 359500166 | 2425 | 2425 | 2425 | 2425 | 62 |
| 503 | 20250304 | 105200 | 359349816 | 2425 | 2425 | 2425 | 2425 | 11 |
| 504 | 20250304 | 105100 | 359323141 | 2425 | 2425 | 2425 | 2425 | 1 |
| 505 | 20250304 | 105000 | 359320716 | 2420 | 2420 | 2420 | 2420 | 100 |
| 506 | 20250304 | 104900 | 359078716 | 2430 | 2430 | 2430 | 2430 | 12 |
| 507 | 20250304 | 104800 | 359049556 | 2430 | 2425 | 2435 | 2425 | 72 |
| 508 | 20250304 | 104700 | 358874696 | 2425 | 2430 | 2435 | 2425 | 179 |
| 509 | 20250304 | 104600 | 358440106 | 2440 | 2430 | 2440 | 2425 | 172 |
| 510 | 20250304 | 104500 | 358022866 | 2440 | 2435 | 2440 | 2435 | 358 |
| 511 | 20250304 | 104400 | 357151126 | 2435 | 2435 | 2440 | 2435 | 255 |
| 512 | 20250304 | 104300 | 356530196 | 2435 | 2425 | 2440 | 2425 | 1005 |
| 513 | 20250304 | 104200 | 354082516 | 2435 | 2430 | 2435 | 2420 | 780 |
| 514 | 20250304 | 104100 | 352186676 | 2425 | 2420 | 2430 | 2420 | 1731 |
| 515 | 20250304 | 104000 | 347995866 | 2420 | 2420 | 2420 | 2420 | 1491 |
| 516 | 20250304 | 103900 | 344387646 | 2420 | 2415 | 2420 | 2415 | 615 |
| 517 | 20250304 | 103800 | 342901151 | 2420 | 2415 | 2420 | 2415 | 260 |
| 518 | 20250304 | 103700 | 342273236 | 2420 | 2415 | 2420 | 2415 | 1134 |
| 519 | 20250304 | 103600 | 339533871 | 2415 | 2420 | 2420 | 2415 | 271 |
| 520 | 20250304 | 103500 | 338879401 | 2420 | 2420 | 2425 | 2420 | 802 |
| 521 | 20250304 | 103400 | 336938551 | 2420 | 2415 | 2420 | 2415 | 463 |
| 522 | 20250304 | 103300 | 335820396 | 2415 | 2410 | 2415 | 2410 | 169 |
| 523 | 20250304 | 103200 | 335412606 | 2415 | 2417 | 2420 | 2415 | 317 |
| 524 | 20250304 | 103100 | 334646746 | 2420 | 2420 | 2425 | 2420 | 102 |
| 525 | 20250304 | 103000 | 334399901 | 2425 | 2410 | 2425 | 2410 | 148 |
| 526 | 20250304 | 102900 | 334043056 | 2425 | 2415 | 2425 | 2410 | 184 |
| 527 | 20250304 | 102800 | 333599046 | 2425 | 2415 | 2425 | 2410 | 707 |
| 528 | 20250304 | 102700 | 331892091 | 2410 | 2410 | 2410 | 2410 | 720 |
| 529 | 20250304 | 102600 | 330156891 | 2410 | 2410 | 2410 | 2410 | 158 |
| 530 | 20250304 | 102500 | 329776111 | 2410 | 2415 | 2415 | 2410 | 100 |
| 531 | 20250304 | 102400 | 329534811 | 2415 | 2420 | 2420 | 2410 | 5342 |
| 532 | 20250304 | 102300 | 316635981 | 2415 | 2415 | 2415 | 2415 | 0 |
| 533 | 20250304 | 102200 | 316635981 | 2415 | 2420 | 2420 | 2415 | 3207 |
| 534 | 20250304 | 102100 | 308888576 | 2415 | 2415 | 2415 | 2415 | 21 |
| 535 | 20250304 | 102000 | 308837861 | 2415 | 2415 | 2415 | 2415 | 250 |
| 536 | 20250304 | 101900 | 308234111 | 2410 | 2410 | 2410 | 2410 | 0 |
| 537 | 20250304 | 101800 | 308234111 | 2410 | 2410 | 2410 | 2410 | 0 |
| 538 | 20250304 | 101700 | 308234111 | 2410 | 2425 | 2425 | 2410 | 94 |
| 539 | 20250304 | 101600 | 308007501 | 2410 | 2410 | 2410 | 2410 | 685 |
| 540 | 20250304 | 101500 | 306356651 | 2410 | 2425 | 2425 | 2410 | 1205 |
| 541 | 20250304 | 101400 | 303440556 | 2405 | 2405 | 2405 | 2405 | 0 |
| 542 | 20250304 | 101300 | 303440556 | 2405 | 2425 | 2425 | 2405 | 211 |
| 543 | 20250304 | 101200 | 302932941 | 2405 | 2405 | 2405 | 2405 | 0 |
| 544 | 20250304 | 101100 | 302932941 | 2405 | 2405 | 2405 | 2405 | 600 |
| 545 | 20250304 | 101000 | 301489941 | 2405 | 2405 | 2405 | 2405 | 2746 |
| 546 | 20250304 | 100900 | 294885811 | 2410 | 2410 | 2410 | 2410 | 778 |
| 547 | 20250304 | 100800 | 293010831 | 2420 | 2420 | 2420 | 2420 | 16 |
| 548 | 20250304 | 100700 | 292972111 | 2410 | 2410 | 2410 | 2410 | 0 |
| 549 | 20250304 | 100600 | 292972111 | 2410 | 2410 | 2410 | 2410 | 0 |
| 550 | 20250304 | 100500 | 292972111 | 2410 | 2410 | 2410 | 2405 | 382 |
| 551 | 20250304 | 100400 | 292052421 | 2410 | 2410 | 2410 | 2410 | 0 |
| 552 | 20250304 | 100300 | 292052421 | 2410 | 2415 | 2415 | 2410 | 500 |
| 553 | 20250304 | 100200 | 290847416 | 2410 | 2410 | 2410 | 2410 | 0 |
| 554 | 20250304 | 100100 | 290847416 | 2410 | 2420 | 2420 | 2410 | 1259 |
| 555 | 20250304 | 100000 | 287812226 | 2410 | 2415 | 2415 | 2410 | 258 |
| 556 | 20250304 | 095900 | 287189161 | 2420 | 2430 | 2430 | 2420 | 105 |
| 557 | 20250304 | 095800 | 286935021 | 2430 | 2430 | 2430 | 2430 | 0 |
| 558 | 20250304 | 095700 | 286935021 | 2430 | 2415 | 2430 | 2415 | 2323 |
| 559 | 20250304 | 095600 | 281316626 | 2410 | 2415 | 2415 | 2410 | 1005 |
| 560 | 20250304 | 095500 | 278894551 | 2415 | 2415 | 2415 | 2410 | 557 |
| 561 | 20250304 | 095400 | 277552166 | 2410 | 2415 | 2415 | 2410 | 2 |
| 562 | 20250304 | 095300 | 277547341 | 2420 | 2410 | 2420 | 2410 | 56 |
| 563 | 20250304 | 095200 | 277412371 | 2410 | 2410 | 2420 | 2410 | 161 |
| 564 | 20250304 | 095100 | 277024156 | 2415 | 2415 | 2415 | 2415 | 2 |
| 565 | 20250304 | 095000 | 277019326 | 2415 | 2410 | 2415 | 2410 | 53 |
| 566 | 20250304 | 094900 | 276891581 | 2415 | 2405 | 2415 | 2405 | 320 |
| 567 | 20250304 | 094800 | 276120571 | 2415 | 2405 | 2415 | 2405 | 361 |
| 568 | 20250304 | 094700 | 275250381 | 2410 | 2410 | 2410 | 2410 | 201 |
| 569 | 20250304 | 094600 | 274765971 | 2410 | 2415 | 2415 | 2410 | 596 |
| 570 | 20250304 | 094500 | 273329606 | 2410 | 2415 | 2415 | 2405 | 163 |
| 571 | 20250304 | 094400 | 272936776 | 2405 | 2415 | 2415 | 2405 | 3 |
| 572 | 20250304 | 094300 | 272929541 | 2405 | 2405 | 2405 | 2400 | 1142 |
| 573 | 20250304 | 094200 | 270185536 | 2410 | 2410 | 2410 | 2410 | 292 |
| 574 | 20250304 | 094100 | 269481816 | 2410 | 2410 | 2410 | 2410 | 1 |
| 575 | 20250304 | 094000 | 269479406 | 2405 | 2410 | 2410 | 2400 | 1235 |
| 576 | 20250304 | 093900 | 266504506 | 2400 | 2400 | 2400 | 2400 | 1061 |
| 577 | 20250304 | 093800 | 263958106 | 2400 | 2400 | 2400 | 2400 | 151 |
| 578 | 20250304 | 093700 | 263595706 | 2400 | 2400 | 2400 | 2400 | 30 |
| 579 | 20250304 | 093600 | 263523706 | 2410 | 2405 | 2410 | 2405 | 900 |
| 580 | 20250304 | 093500 | 261358206 | 2405 | 2420 | 2420 | 2405 | 508 |
| 581 | 20250304 | 093400 | 260136436 | 2410 | 2405 | 2410 | 2405 | 226 |
| 582 | 20250304 | 093300 | 259592376 | 2405 | 2405 | 2405 | 2400 | 132 |
| 583 | 20250304 | 093200 | 259275066 | 2400 | 2400 | 2400 | 2400 | 2098 |
| 584 | 20250304 | 093100 | 254239866 | 2400 | 2420 | 2420 | 2400 | 786 |
| 585 | 20250304 | 093000 | 252351786 | 2420 | 2400 | 2420 | 2400 | 366 |
| 586 | 20250304 | 092900 | 251473326 | 2400 | 2405 | 2405 | 2400 | 2135 |
| 587 | 20250304 | 092800 | 246344126 | 2405 | 2410 | 2410 | 2405 | 7355 |
| 588 | 20250304 | 092700 | 228651066 | 2410 | 2415 | 2415 | 2410 | 2639 |
| 589 | 20250304 | 092600 | 222283181 | 2415 | 2415 | 2415 | 2410 | 860 |
| 590 | 20250304 | 092500 | 220208076 | 2410 | 2410 | 2410 | 2410 | 1 |
| 591 | 20250304 | 092400 | 220205666 | 2410 | 2420 | 2420 | 2410 | 2100 |
| 592 | 20250304 | 092300 | 215140286 | 2420 | 2420 | 2420 | 2420 | 3 |
| 593 | 20250304 | 092200 | 215133026 | 2420 | 2425 | 2425 | 2420 | 1100 |
| 594 | 20250304 | 092100 | 212470526 | 2420 | 2425 | 2425 | 2420 | 50 |
| 595 | 20250304 | 092000 | 212349496 | 2425 | 2425 | 2425 | 2425 | 1299 |
| 596 | 20250304 | 091900 | 209199421 | 2425 | 2430 | 2435 | 2425 | 564 |
| 597 | 20250304 | 091800 | 207828496 | 2425 | 2420 | 2425 | 2420 | 565 |
| 598 | 20250304 | 091700 | 206458921 | 2420 | 2400 | 2420 | 2400 | 3477 |
| 599 | 20250304 | 091600 | 198096701 | 2400 | 2405 | 2405 | 2400 | 3352 |
| 600 | 20250304 | 091500 | 190051736 | 2405 | 2410 | 2430 | 2405 | 1627 |
| 601 | 20250304 | 091400 | 186134701 | 2405 | 2400 | 2405 | 2400 | 1687 |
| 602 | 20250304 | 091300 | 182077661 | 2400 | 2395 | 2405 | 2395 | 1208 |
| 603 | 20250304 | 091200 | 179184101 | 2410 | 2395 | 2410 | 2395 | 815 |
| 604 | 20250304 | 091100 | 177232011 | 2400 | 2395 | 2420 | 2395 | 2491 |
| 605 | 20250304 | 091000 | 171265796 | 2395 | 2405 | 2425 | 2395 | 978 |
| 606 | 20250304 | 090900 | 168918131 | 2430 | 2425 | 2430 | 2405 | 1433 |
| 607 | 20250304 | 090800 | 165436466 | 2395 | 2400 | 2400 | 2395 | 4187 |
| 608 | 20250304 | 090700 | 155398416 | 2390 | 2410 | 2415 | 2385 | 2225 |
| 609 | 20250304 | 090600 | 150068261 | 2410 | 2405 | 2410 | 2380 | 12696 |
| 610 | 20250304 | 090500 | 119709166 | 2420 | 2410 | 2420 | 2405 | 3723 |
| 611 | 20250304 | 090400 | 110743886 | 2405 | 2410 | 2430 | 2405 | 5870 |
| 612 | 20250304 | 090300 | 96577740 | 2430 | 2392 | 2430 | 2385 | 8820 |
| 613 | 20250304 | 090200 | 75350877 | 2392 | 2460 | 2485 | 2380 | 15238 |
| 614 | 20250304 | 090100 | 38496275 | 2470 | 2470 | 2470 | 2460 | 4147 |
| 615 | 20250304 | 090000 | 28270430 | 2470 | 2470 | 2495 | 2470 | 11426 |