30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 191300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 9929 |
| 3 | 20250304 | 191200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 4 | 20250304 | 191100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 5 | 20250304 | 191000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 6 | 20250304 | 190900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 7 | 20250304 | 190800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 8 | 20250304 | 190700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 9 | 20250304 | 190600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 10 | 20250304 | 190500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 11 | 20250304 | 190400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 12 | 20250304 | 190300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 13 | 20250304 | 190200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 14 | 20250304 | 190100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 15 | 20250304 | 190000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 16 | 20250304 | 185900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 17 | 20250304 | 185800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 18 | 20250304 | 185700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 19 | 20250304 | 185600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 20 | 20250304 | 185500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 21 | 20250304 | 185400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 22 | 20250304 | 185300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 23 | 20250304 | 185200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 24 | 20250304 | 185100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 25 | 20250304 | 185000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 26 | 20250304 | 184900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 27 | 20250304 | 184800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 28 | 20250304 | 184700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 29 | 20250304 | 184600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 30 | 20250304 | 184500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 31 | 20250304 | 184400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 32 | 20250304 | 184300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 9929 |
| 33 | 20250304 | 184200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 34 | 20250304 | 184100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 35 | 20250304 | 184000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 36 | 20250304 | 183900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 37 | 20250304 | 183800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 38 | 20250304 | 183700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 39 | 20250304 | 183600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 40 | 20250304 | 183500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 41 | 20250304 | 183400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 42 | 20250304 | 183300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 43 | 20250304 | 183200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 44 | 20250304 | 183100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 45 | 20250304 | 183000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 46 | 20250304 | 182900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 47 | 20250304 | 182800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 48 | 20250304 | 182700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 49 | 20250304 | 182600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 50 | 20250304 | 182500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 51 | 20250304 | 182400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 52 | 20250304 | 182300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 53 | 20250304 | 182200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 54 | 20250304 | 182100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 55 | 20250304 | 182000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 56 | 20250304 | 181900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 57 | 20250304 | 181800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 58 | 20250304 | 181700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 59 | 20250304 | 181600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 60 | 20250304 | 181500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 61 | 20250304 | 181400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 62 | 20250304 | 181300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 9929 |
| 63 | 20250304 | 181200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 64 | 20250304 | 181100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 65 | 20250304 | 181000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 66 | 20250304 | 180900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 67 | 20250304 | 180800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 68 | 20250304 | 180700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 69 | 20250304 | 180600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 70 | 20250304 | 180500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 71 | 20250304 | 180400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 72 | 20250304 | 180300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 73 | 20250304 | 180200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 74 | 20250304 | 180100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 75 | 20250304 | 180000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 76 | 20250304 | 175900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 77 | 20250304 | 175800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 78 | 20250304 | 175700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 79 | 20250304 | 175600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 80 | 20250304 | 175500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 81 | 20250304 | 175400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 82 | 20250304 | 175300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 83 | 20250304 | 175200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 84 | 20250304 | 175100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 85 | 20250304 | 175000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 86 | 20250304 | 174900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 87 | 20250304 | 174800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 88 | 20250304 | 174700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 89 | 20250304 | 174600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 90 | 20250304 | 174500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 91 | 20250304 | 174400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 92 | 20250304 | 174300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 9929 |
| 93 | 20250304 | 174200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 94 | 20250304 | 174100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 95 | 20250304 | 174000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 96 | 20250304 | 173900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 97 | 20250304 | 173800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 98 | 20250304 | 173700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 99 | 20250304 | 173600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 100 | 20250304 | 173500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 101 | 20250304 | 173400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 102 | 20250304 | 173300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 103 | 20250304 | 173200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 104 | 20250304 | 173100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 105 | 20250304 | 173000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 106 | 20250304 | 172900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 107 | 20250304 | 172800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 108 | 20250304 | 172700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 109 | 20250304 | 172600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 110 | 20250304 | 172500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 111 | 20250304 | 172400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 112 | 20250304 | 172300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 113 | 20250304 | 172200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 114 | 20250304 | 172100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 115 | 20250304 | 172000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 116 | 20250304 | 171900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 117 | 20250304 | 171800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 118 | 20250304 | 171700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 119 | 20250304 | 171600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 120 | 20250304 | 171500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 121 | 20250304 | 171400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 122 | 20250304 | 171300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 9929 |
| 123 | 20250304 | 171200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 124 | 20250304 | 171100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 125 | 20250304 | 171000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 126 | 20250304 | 170900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 127 | 20250304 | 170800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 128 | 20250304 | 170700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 129 | 20250304 | 170600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 130 | 20250304 | 170500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 131 | 20250304 | 170400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 132 | 20250304 | 170300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 133 | 20250304 | 170200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 134 | 20250304 | 170100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 135 | 20250304 | 170000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 136 | 20250304 | 165900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 137 | 20250304 | 165800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 138 | 20250304 | 165700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 139 | 20250304 | 165600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 140 | 20250304 | 165500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 141 | 20250304 | 165400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 142 | 20250304 | 165300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 143 | 20250304 | 165200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 144 | 20250304 | 165100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 145 | 20250304 | 165000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 146 | 20250304 | 164900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 147 | 20250304 | 164800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 148 | 20250304 | 164700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 149 | 20250304 | 164600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 150 | 20250304 | 164500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 151 | 20250304 | 164400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 152 | 20250304 | 164300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 9929 |
| 153 | 20250304 | 164200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 154 | 20250304 | 164100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 155 | 20250304 | 164000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 156 | 20250304 | 163900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 157 | 20250304 | 163800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 158 | 20250304 | 163700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 159 | 20250304 | 163600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 160 | 20250304 | 163500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 161 | 20250304 | 163400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 162 | 20250304 | 163300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 163 | 20250304 | 163200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 164 | 20250304 | 163100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 165 | 20250304 | 163000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 166 | 20250304 | 162900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 167 | 20250304 | 162800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 168 | 20250304 | 162700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 169 | 20250304 | 162600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 170 | 20250304 | 162500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 171 | 20250304 | 162400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 172 | 20250304 | 162300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 173 | 20250304 | 162200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 174 | 20250304 | 162100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 175 | 20250304 | 162000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 176 | 20250304 | 161900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 177 | 20250304 | 161800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 178 | 20250304 | 161700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 179 | 20250304 | 161600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 180 | 20250304 | 161500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 181 | 20250304 | 161400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 182 | 20250304 | 161300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 9929 |
| 183 | 20250304 | 161200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 184 | 20250304 | 161100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 185 | 20250304 | 161000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 186 | 20250304 | 160900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 187 | 20250304 | 160800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 188 | 20250304 | 160700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 189 | 20250304 | 160600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 190 | 20250304 | 160500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 191 | 20250304 | 160400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 192 | 20250304 | 160300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 193 | 20250304 | 160200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 194 | 20250304 | 160100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 195 | 20250304 | 160000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 196 | 20250304 | 155900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 197 | 20250304 | 155800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 198 | 20250304 | 155700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 199 | 20250304 | 155600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 200 | 20250304 | 155500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 201 | 20250304 | 155400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 202 | 20250304 | 155300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 203 | 20250304 | 155200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 204 | 20250304 | 155100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 205 | 20250304 | 155000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 206 | 20250304 | 154900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 207 | 20250304 | 154800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 208 | 20250304 | 154700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 209 | 20250304 | 154600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 210 | 20250304 | 154500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 211 | 20250304 | 154400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 212 | 20250304 | 154300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 9929 |
| 213 | 20250304 | 154200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 214 | 20250304 | 154100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 215 | 20250304 | 154000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 216 | 20250304 | 153900 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 217 | 20250304 | 153800 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 218 | 20250304 | 153700 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 219 | 20250304 | 153600 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 220 | 20250304 | 153500 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 221 | 20250304 | 153400 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 222 | 20250304 | 153300 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 223 | 20250304 | 153200 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 224 | 20250304 | 153100 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 0 |
| 225 | 20250304 | 153000 | 1165577572 | 2250 | 2250 | 2250 | 2250 | 9929 |
| 226 | 20250304 | 152900 | 1143237322 | 2250 | 2250 | 2250 | 2250 | 0 |
| 227 | 20250304 | 152800 | 1143237322 | 2250 | 2250 | 2250 | 2250 | 0 |
| 228 | 20250304 | 152700 | 1143237322 | 2250 | 2250 | 2250 | 2250 | 0 |
| 229 | 20250304 | 152600 | 1143237322 | 2250 | 2250 | 2250 | 2250 | 0 |
| 230 | 20250304 | 152500 | 1143237322 | 2250 | 2250 | 2250 | 2250 | 0 |
| 231 | 20250304 | 152400 | 1143237322 | 2250 | 2250 | 2250 | 2250 | 0 |
| 232 | 20250304 | 152300 | 1143237322 | 2250 | 2250 | 2250 | 2250 | 0 |
| 233 | 20250304 | 152200 | 1143237322 | 2250 | 2250 | 2250 | 2250 | 0 |
| 234 | 20250304 | 152100 | 1143237322 | 2250 | 2250 | 2250 | 2250 | 0 |
| 235 | 20250304 | 152000 | 1143237322 | 2250 | 2250 | 2250 | 2250 | 0 |
| 236 | 20250304 | 151900 | 1143237322 | 2250 | 2250 | 2250 | 2250 | 269 |
| 237 | 20250304 | 151800 | 1142632072 | 2250 | 2250 | 2250 | 2245 | 1067 |
| 238 | 20250304 | 151700 | 1140231622 | 2250 | 2250 | 2250 | 2250 | 1354 |
| 239 | 20250304 | 151600 | 1137185122 | 2255 | 2255 | 2255 | 2255 | 196 |
| 240 | 20250304 | 151500 | 1136743142 | 2255 | 2255 | 2255 | 2255 | 0 |
| 241 | 20250304 | 151400 | 1136743142 | 2255 | 2255 | 2255 | 2255 | 31 |
| 242 | 20250304 | 151300 | 1136673237 | 2255 | 2255 | 2255 | 2255 | 101 |
| 243 | 20250304 | 151200 | 1136445482 | 2250 | 2250 | 2255 | 2250 | 1614 |
| 244 | 20250304 | 151100 | 1132813977 | 2250 | 2250 | 2250 | 2250 | 76 |
| 245 | 20250304 | 151000 | 1132642977 | 2250 | 2250 | 2250 | 2250 | 300 |
| 246 | 20250304 | 150900 | 1131967977 | 2250 | 2250 | 2250 | 2250 | 3916 |
| 247 | 20250304 | 150800 | 1123156977 | 2250 | 2250 | 2250 | 2250 | 0 |
| 248 | 20250304 | 150700 | 1123156977 | 2250 | 2250 | 2250 | 2250 | 39 |
| 249 | 20250304 | 150600 | 1123069227 | 2245 | 2245 | 2245 | 2245 | 5040 |
| 250 | 20250304 | 150500 | 1111754427 | 2245 | 2245 | 2245 | 2245 | 1544 |
| 251 | 20250304 | 150400 | 1108288147 | 2250 | 2250 | 2250 | 2250 | 63 |
| 252 | 20250304 | 150300 | 1108146397 | 2245 | 2250 | 2250 | 2245 | 1028 |
| 253 | 20250304 | 150200 | 1105838507 | 2250 | 2250 | 2250 | 2250 | 21 |
| 254 | 20250304 | 150100 | 1105791257 | 2250 | 2250 | 2250 | 2250 | 0 |
| 255 | 20250304 | 150000 | 1105791257 | 2250 | 2245 | 2250 | 2245 | 2458 |
| 256 | 20250304 | 145900 | 1100263047 | 2245 | 2245 | 2250 | 2245 | 3002 |
| 257 | 20250304 | 145800 | 1093523547 | 2250 | 2245 | 2250 | 2245 | 23 |
| 258 | 20250304 | 145700 | 1093471902 | 2250 | 2245 | 2250 | 2245 | 78 |
| 259 | 20250304 | 145600 | 1093296762 | 2245 | 2250 | 2250 | 2245 | 2384 |
| 260 | 20250304 | 145500 | 1087943767 | 2250 | 2250 | 2250 | 2250 | 3381 |
| 261 | 20250304 | 145400 | 1080336517 | 2250 | 2245 | 2250 | 2245 | 724 |
| 262 | 20250304 | 145300 | 1078711132 | 2245 | 2245 | 2250 | 2245 | 1464 |
| 263 | 20250304 | 145200 | 1075424447 | 2245 | 2250 | 2250 | 2245 | 55 |
| 264 | 20250304 | 145100 | 1075300912 | 2250 | 2245 | 2250 | 2245 | 1027 |
| 265 | 20250304 | 145000 | 1072995282 | 2250 | 2245 | 2250 | 2245 | 391 |
| 266 | 20250304 | 144900 | 1072117482 | 2245 | 2245 | 2245 | 2245 | 5937 |
| 267 | 20250304 | 144800 | 1058788917 | 2250 | 2250 | 2250 | 2245 | 232 |
| 268 | 20250304 | 144700 | 1058267077 | 2255 | 2250 | 2255 | 2250 | 5 |
| 269 | 20250304 | 144600 | 1058255812 | 2250 | 2250 | 2250 | 2250 | 1998 |
| 270 | 20250304 | 144500 | 1053760312 | 2255 | 2250 | 2255 | 2250 | 26 |
| 271 | 20250304 | 144400 | 1053701792 | 2255 | 2250 | 2255 | 2250 | 505 |
| 272 | 20250304 | 144300 | 1052565517 | 2250 | 2255 | 2255 | 2250 | 1761 |
| 273 | 20250304 | 144200 | 1048603092 | 2250 | 2245 | 2250 | 2245 | 1089 |
| 274 | 20250304 | 144100 | 1046152952 | 2245 | 2250 | 2250 | 2245 | 1200 |
| 275 | 20250304 | 144000 | 1043457952 | 2250 | 2250 | 2250 | 2250 | 1037 |
| 276 | 20250304 | 143900 | 1041124702 | 2255 | 2245 | 2255 | 2245 | 306 |
| 277 | 20250304 | 143800 | 1040436292 | 2250 | 2250 | 2250 | 2250 | 20 |
| 278 | 20250304 | 143700 | 1040391292 | 2250 | 2250 | 2252 | 2250 | 210 |
| 279 | 20250304 | 143600 | 1039918612 | 2245 | 2250 | 2255 | 2245 | 4575 |
| 280 | 20250304 | 143500 | 1029645492 | 2260 | 2255 | 2260 | 2250 | 3017 |
| 281 | 20250304 | 143400 | 1022857137 | 2255 | 2255 | 2255 | 2255 | 1203 |
| 282 | 20250304 | 143300 | 1020144372 | 2255 | 2250 | 2255 | 2250 | 404 |
| 283 | 20250304 | 143200 | 1019235352 | 2250 | 2255 | 2255 | 2250 | 4047 |
| 284 | 20250304 | 143100 | 1010129477 | 2250 | 2260 | 2260 | 2250 | 3640 |
| 285 | 20250304 | 143000 | 1001939467 | 2250 | 2255 | 2255 | 2250 | 1112 |
| 286 | 20250304 | 142900 | 999433117 | 2255 | 2255 | 2260 | 2255 | 208 |
| 287 | 20250304 | 142800 | 998964057 | 2260 | 2260 | 2260 | 2255 | 302 |
| 288 | 20250304 | 142700 | 998283037 | 2260 | 2260 | 2260 | 2260 | 5 |
| 289 | 20250304 | 142600 | 998271737 | 2250 | 2255 | 2255 | 2250 | 214 |
| 290 | 20250304 | 142500 | 997789277 | 2255 | 2255 | 2255 | 2255 | 1441 |
| 291 | 20250304 | 142400 | 994539822 | 2255 | 2255 | 2255 | 2255 | 0 |
| 292 | 20250304 | 142300 | 994539822 | 2255 | 2255 | 2255 | 2255 | 1000 |
| 293 | 20250304 | 142200 | 992284822 | 2255 | 2255 | 2255 | 2255 | 1330 |
| 294 | 20250304 | 142100 | 989285672 | 2255 | 2255 | 2255 | 2255 | 31 |
| 295 | 20250304 | 142000 | 989215767 | 2255 | 2255 | 2257 | 2255 | 5137 |
| 296 | 20250304 | 141900 | 977631800 | 2255 | 2255 | 2255 | 2255 | 85 |
| 297 | 20250304 | 141800 | 977440125 | 2255 | 2255 | 2255 | 2250 | 12583 |
| 298 | 20250304 | 141700 | 949084450 | 2255 | 2255 | 2255 | 2255 | 855 |
| 299 | 20250304 | 141600 | 947156425 | 2260 | 2260 | 2260 | 2260 | 300 |
| 300 | 20250304 | 141500 | 946478425 | 2260 | 2255 | 2260 | 2255 | 270 |
| 301 | 20250304 | 141400 | 945868580 | 2255 | 2255 | 2255 | 2255 | 2694 |
| 302 | 20250304 | 141300 | 939793610 | 2255 | 2255 | 2255 | 2255 | 0 |
| 303 | 20250304 | 141200 | 939793610 | 2255 | 2255 | 2255 | 2255 | 670 |
| 304 | 20250304 | 141100 | 938282760 | 2255 | 2260 | 2260 | 2255 | 228 |
| 305 | 20250304 | 141000 | 937767595 | 2260 | 2260 | 2260 | 2260 | 6 |
| 306 | 20250304 | 140900 | 937754035 | 2260 | 2260 | 2260 | 2260 | 59 |
| 307 | 20250304 | 140800 | 937620695 | 2260 | 2255 | 2260 | 2255 | 1104 |
| 308 | 20250304 | 140700 | 935130765 | 2260 | 2260 | 2260 | 2260 | 100 |
| 309 | 20250304 | 140600 | 934904765 | 2260 | 2260 | 2260 | 2260 | 0 |
| 310 | 20250304 | 140500 | 934904765 | 2260 | 2260 | 2260 | 2255 | 1824 |
| 311 | 20250304 | 140400 | 930782635 | 2255 | 2255 | 2255 | 2255 | 0 |
| 312 | 20250304 | 140300 | 930782635 | 2255 | 2255 | 2255 | 2255 | 70 |
| 313 | 20250304 | 140200 | 930624785 | 2255 | 2255 | 2255 | 2255 | 22 |
| 314 | 20250304 | 140100 | 930575175 | 2260 | 2260 | 2260 | 2260 | 8 |
| 315 | 20250304 | 140000 | 930557095 | 2255 | 2260 | 2260 | 2255 | 1911 |
| 316 | 20250304 | 135900 | 926247765 | 2255 | 2255 | 2255 | 2255 | 99 |
| 317 | 20250304 | 135800 | 926024520 | 2260 | 2260 | 2260 | 2260 | 132 |
| 318 | 20250304 | 135700 | 925726200 | 2260 | 2260 | 2260 | 2260 | 501 |
| 319 | 20250304 | 135600 | 924593940 | 2255 | 2255 | 2255 | 2255 | 22 |
| 320 | 20250304 | 135500 | 924544330 | 2255 | 2255 | 2255 | 2255 | 0 |
| 321 | 20250304 | 135400 | 924544330 | 2255 | 2255 | 2255 | 2255 | 0 |
| 322 | 20250304 | 135300 | 924544330 | 2255 | 2255 | 2255 | 2255 | 522 |
| 323 | 20250304 | 135200 | 923367220 | 2255 | 2255 | 2255 | 2255 | 114 |
| 324 | 20250304 | 135100 | 923110150 | 2260 | 2260 | 2260 | 2260 | 50 |
| 325 | 20250304 | 135000 | 922997150 | 2260 | 2260 | 2260 | 2260 | 3335 |
| 326 | 20250304 | 134900 | 915460050 | 2260 | 2260 | 2260 | 2260 | 0 |
| 327 | 20250304 | 134800 | 915460050 | 2260 | 2265 | 2265 | 2260 | 18 |
| 328 | 20250304 | 134700 | 915419355 | 2260 | 2260 | 2260 | 2260 | 100 |
| 329 | 20250304 | 134600 | 915193355 | 2260 | 2265 | 2265 | 2260 | 122 |
| 330 | 20250304 | 134500 | 914917135 | 2265 | 2260 | 2265 | 2260 | 1022 |
| 331 | 20250304 | 134400 | 912607305 | 2265 | 2265 | 2265 | 2265 | 104 |
| 332 | 20250304 | 134300 | 912371745 | 2260 | 2270 | 2270 | 2260 | 122 |
| 333 | 20250304 | 134200 | 912095020 | 2270 | 2270 | 2270 | 2270 | 4 |
| 334 | 20250304 | 134100 | 912085940 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 335 | 20250304 | 134000 | 909820940 | 2260 | 2260 | 2260 | 2260 | 22 |
| 336 | 20250304 | 133900 | 909771220 | 2265 | 2265 | 2265 | 2265 | 10 |
| 337 | 20250304 | 133800 | 909748570 | 2265 | 2270 | 2270 | 2265 | 3624 |
| 338 | 20250304 | 133700 | 901535210 | 2265 | 2270 | 2270 | 2265 | 966 |
| 339 | 20250304 | 133600 | 899345720 | 2270 | 2270 | 2270 | 2270 | 0 |
| 340 | 20250304 | 133500 | 899345720 | 2270 | 2270 | 2270 | 2270 | 1001 |
| 341 | 20250304 | 133400 | 897073450 | 2270 | 2270 | 2270 | 2265 | 1037 |
| 342 | 20250304 | 133300 | 894719570 | 2270 | 2265 | 2270 | 2265 | 145 |
| 343 | 20250304 | 133200 | 894391140 | 2270 | 2270 | 2270 | 2270 | 8 |
| 344 | 20250304 | 133100 | 894372980 | 2265 | 2265 | 2265 | 2265 | 22 |
| 345 | 20250304 | 133000 | 894323150 | 2265 | 2265 | 2265 | 2265 | 0 |
| 346 | 20250304 | 132900 | 894323150 | 2265 | 2265 | 2265 | 2265 | 0 |
| 347 | 20250304 | 132800 | 894323150 | 2265 | 2265 | 2265 | 2265 | 22 |
| 348 | 20250304 | 132700 | 894273320 | 2265 | 2265 | 2265 | 2265 | 0 |
| 349 | 20250304 | 132600 | 894273320 | 2265 | 2265 | 2265 | 2265 | 0 |
| 350 | 20250304 | 132500 | 894273320 | 2265 | 2265 | 2265 | 2265 | 22 |
| 351 | 20250304 | 132400 | 894223490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 352 | 20250304 | 132300 | 894223490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 353 | 20250304 | 132200 | 894223490 | 2265 | 2265 | 2265 | 2265 | 22 |
| 354 | 20250304 | 132100 | 894173660 | 2270 | 2270 | 2270 | 2270 | 4141 |
| 355 | 20250304 | 132000 | 884773590 | 2265 | 2265 | 2265 | 2265 | 0 |
| 356 | 20250304 | 131900 | 884773590 | 2265 | 2265 | 2265 | 2265 | 22 |
| 357 | 20250304 | 131800 | 884723760 | 2270 | 2270 | 2270 | 2270 | 0 |
| 358 | 20250304 | 131700 | 884723760 | 2270 | 2270 | 2270 | 2270 | 501 |
| 359 | 20250304 | 131600 | 883586490 | 2270 | 2265 | 2270 | 2265 | 266 |
| 360 | 20250304 | 131500 | 882982780 | 2265 | 2265 | 2265 | 2265 | 0 |
| 361 | 20250304 | 131400 | 882982780 | 2265 | 2265 | 2265 | 2265 | 6144 |
| 362 | 20250304 | 131300 | 869066620 | 2260 | 2260 | 2260 | 2260 | 22 |
| 363 | 20250304 | 131200 | 869016900 | 2260 | 2255 | 2260 | 2255 | 3333 |
| 364 | 20250304 | 131100 | 861486575 | 2260 | 2260 | 2260 | 2260 | 1672 |
| 365 | 20250304 | 131000 | 857707855 | 2250 | 2270 | 2270 | 2250 | 39869 |
| 366 | 20250304 | 130900 | 767689515 | 2270 | 2270 | 2270 | 2270 | 274 |
| 367 | 20250304 | 130800 | 767067535 | 2270 | 2270 | 2270 | 2270 | 0 |
| 368 | 20250304 | 130700 | 767067535 | 2270 | 2265 | 2270 | 2265 | 1749 |
| 369 | 20250304 | 130600 | 763097415 | 2265 | 2265 | 2265 | 2265 | 15 |
| 370 | 20250304 | 130500 | 763063440 | 2265 | 2265 | 2265 | 2265 | 230 |
| 371 | 20250304 | 130400 | 762542490 | 2265 | 2260 | 2265 | 2260 | 649 |
| 372 | 20250304 | 130300 | 761072615 | 2260 | 2260 | 2260 | 2260 | 81 |
| 373 | 20250304 | 130200 | 760889555 | 2260 | 2260 | 2260 | 2260 | 0 |
| 374 | 20250304 | 130100 | 760889555 | 2260 | 2265 | 2265 | 2260 | 1156 |
| 375 | 20250304 | 130000 | 758273090 | 2265 | 2270 | 2270 | 2265 | 4319 |
| 376 | 20250304 | 125900 | 748482820 | 2270 | 2270 | 2270 | 2270 | 0 |
| 377 | 20250304 | 125800 | 748482820 | 2270 | 2270 | 2270 | 2270 | 0 |
| 378 | 20250304 | 125700 | 748482820 | 2270 | 2270 | 2270 | 2270 | 22 |
| 379 | 20250304 | 125600 | 748432880 | 2275 | 2275 | 2275 | 2275 | 0 |
| 380 | 20250304 | 125500 | 748432880 | 2275 | 2275 | 2275 | 2275 | 23 |
| 381 | 20250304 | 125400 | 748380555 | 2270 | 2275 | 2275 | 2270 | 32 |
| 382 | 20250304 | 125300 | 748307865 | 2275 | 2275 | 2275 | 2275 | 0 |
| 383 | 20250304 | 125200 | 748307865 | 2275 | 2275 | 2275 | 2275 | 170 |
| 384 | 20250304 | 125100 | 747921115 | 2270 | 2270 | 2270 | 2270 | 22 |
| 385 | 20250304 | 125000 | 747871175 | 2270 | 2270 | 2270 | 2270 | 1225 |
| 386 | 20250304 | 124900 | 745090425 | 2275 | 2275 | 2275 | 2275 | 5 |
| 387 | 20250304 | 124800 | 745079050 | 2275 | 2275 | 2275 | 2270 | 34 |
| 388 | 20250304 | 124700 | 745001810 | 2270 | 2270 | 2270 | 2270 | 0 |
| 389 | 20250304 | 124600 | 745001810 | 2270 | 2270 | 2270 | 2270 | 18 |
| 390 | 20250304 | 124500 | 744960950 | 2270 | 2270 | 2275 | 2270 | 1165 |
| 391 | 20250304 | 124400 | 742316185 | 2270 | 2270 | 2270 | 2270 | 0 |
| 392 | 20250304 | 124300 | 742316185 | 2270 | 2270 | 2270 | 2270 | 0 |
| 393 | 20250304 | 124200 | 742316185 | 2270 | 2270 | 2270 | 2270 | 22 |
| 394 | 20250304 | 124100 | 742266245 | 2280 | 2280 | 2280 | 2280 | 2 |
| 395 | 20250304 | 124000 | 742261685 | 2270 | 2270 | 2270 | 2270 | 0 |
| 396 | 20250304 | 123900 | 742261685 | 2270 | 2280 | 2280 | 2270 | 187 |
| 397 | 20250304 | 123800 | 741837045 | 2280 | 2270 | 2280 | 2270 | 11 |
| 398 | 20250304 | 123700 | 741812065 | 2280 | 2275 | 2280 | 2275 | 51 |
| 399 | 20250304 | 123600 | 741696030 | 2275 | 2275 | 2275 | 2275 | 1643 |
| 400 | 20250304 | 123500 | 737958205 | 2280 | 2285 | 2285 | 2280 | 3238 |
| 401 | 20250304 | 123400 | 730575550 | 2285 | 2285 | 2285 | 2285 | 5 |
| 402 | 20250304 | 123300 | 730564125 | 2280 | 2280 | 2280 | 2280 | 22 |
| 403 | 20250304 | 123200 | 730513965 | 2285 | 2285 | 2285 | 2285 | 1601 |
| 404 | 20250304 | 123100 | 726855680 | 2285 | 2285 | 2285 | 2285 | 2 |
| 405 | 20250304 | 123000 | 726851110 | 2280 | 2280 | 2280 | 2280 | 917 |
| 406 | 20250304 | 122900 | 724760350 | 2280 | 2285 | 2285 | 2280 | 1604 |
| 407 | 20250304 | 122800 | 721100555 | 2285 | 2280 | 2285 | 2280 | 5000 |
| 408 | 20250304 | 122700 | 709681760 | 2280 | 2275 | 2280 | 2275 | 122 |
| 409 | 20250304 | 122600 | 709403710 | 2280 | 2280 | 2280 | 2280 | 2 |
| 410 | 20250304 | 122500 | 709399150 | 2275 | 2275 | 2275 | 2275 | 743 |
| 411 | 20250304 | 122400 | 707708825 | 2270 | 2270 | 2270 | 2270 | 22 |
| 412 | 20250304 | 122300 | 707658885 | 2270 | 2270 | 2270 | 2270 | 2077 |
| 413 | 20250304 | 122200 | 702944095 | 2270 | 2270 | 2270 | 2270 | 0 |
| 414 | 20250304 | 122100 | 702944095 | 2270 | 2265 | 2270 | 2265 | 77 |
| 415 | 20250304 | 122000 | 702769415 | 2270 | 2270 | 2270 | 2270 | 1507 |
| 416 | 20250304 | 121900 | 699348525 | 2270 | 2280 | 2280 | 2270 | 2437 |
| 417 | 20250304 | 121800 | 693804740 | 2280 | 2270 | 2280 | 2270 | 1411 |
| 418 | 20250304 | 121700 | 690594805 | 2275 | 2275 | 2275 | 2275 | 1600 |
| 419 | 20250304 | 121600 | 686954805 | 2275 | 2275 | 2275 | 2270 | 3114 |
| 420 | 20250304 | 121500 | 679885955 | 2270 | 2265 | 2275 | 2265 | 1361 |
| 421 | 20250304 | 121400 | 676796975 | 2265 | 2275 | 2275 | 2265 | 222 |
| 422 | 20250304 | 121300 | 676292145 | 2275 | 2270 | 2275 | 2270 | 5808 |
| 423 | 20250304 | 121200 | 663107955 | 2270 | 2270 | 2270 | 2260 | 1752 |
| 424 | 20250304 | 121100 | 659131415 | 2265 | 2265 | 2270 | 2265 | 8462 |
| 425 | 20250304 | 121000 | 639945480 | 2260 | 2260 | 2260 | 2260 | 100 |
| 426 | 20250304 | 120900 | 639719480 | 2255 | 2260 | 2260 | 2255 | 484 |
| 427 | 20250304 | 120800 | 638627055 | 2260 | 2260 | 2260 | 2255 | 3472 |
| 428 | 20250304 | 120700 | 630780445 | 2260 | 2260 | 2260 | 2260 | 5 |
| 429 | 20250304 | 120600 | 630769145 | 2260 | 2255 | 2260 | 2255 | 1005 |
| 430 | 20250304 | 120500 | 628502840 | 2260 | 2255 | 2260 | 2255 | 887 |
| 431 | 20250304 | 120400 | 626501830 | 2260 | 2260 | 2260 | 2260 | 70 |
| 432 | 20250304 | 120300 | 626343630 | 2260 | 2260 | 2260 | 2260 | 101 |
| 433 | 20250304 | 120200 | 626115370 | 2260 | 2260 | 2260 | 2260 | 763 |
| 434 | 20250304 | 120100 | 624390990 | 2260 | 2260 | 2260 | 2260 | 6505 |
| 435 | 20250304 | 120000 | 609689690 | 2260 | 2260 | 2260 | 2260 | 0 |
| 436 | 20250304 | 115900 | 609689690 | 2260 | 2265 | 2265 | 2260 | 26 |
| 437 | 20250304 | 115800 | 609630910 | 2265 | 2265 | 2265 | 2265 | 2 |
| 438 | 20250304 | 115700 | 609626380 | 2260 | 2260 | 2260 | 2260 | 0 |
| 439 | 20250304 | 115600 | 609626380 | 2260 | 2260 | 2260 | 2260 | 59 |
| 440 | 20250304 | 115500 | 609493040 | 2260 | 2260 | 2260 | 2260 | 0 |
| 441 | 20250304 | 115400 | 609493040 | 2260 | 2260 | 2260 | 2260 | 724 |
| 442 | 20250304 | 115300 | 607856800 | 2260 | 2260 | 2260 | 2260 | 22 |
| 443 | 20250304 | 115200 | 607807080 | 2265 | 2265 | 2265 | 2265 | 0 |
| 444 | 20250304 | 115100 | 607807080 | 2265 | 2265 | 2265 | 2265 | 1086 |
| 445 | 20250304 | 115000 | 605347290 | 2270 | 2265 | 2270 | 2260 | 3542 |
| 446 | 20250304 | 114900 | 597331410 | 2265 | 2265 | 2265 | 2265 | 5 |
| 447 | 20250304 | 114800 | 597320085 | 2265 | 2265 | 2265 | 2265 | 0 |
| 448 | 20250304 | 114700 | 597320085 | 2265 | 2265 | 2265 | 2265 | 28 |
| 449 | 20250304 | 114600 | 597256665 | 2265 | 2270 | 2270 | 2265 | 8046 |
| 450 | 20250304 | 114500 | 579026005 | 2275 | 2275 | 2275 | 2275 | 1 |
| 451 | 20250304 | 114400 | 579023730 | 2275 | 2275 | 2275 | 2270 | 297 |
| 452 | 20250304 | 114300 | 578348170 | 2275 | 2275 | 2275 | 2275 | 2847 |
| 453 | 20250304 | 114200 | 571871245 | 2270 | 2270 | 2270 | 2270 | 3100 |
| 454 | 20250304 | 114100 | 564834245 | 2270 | 2265 | 2270 | 2265 | 1212 |
| 455 | 20250304 | 114000 | 562089060 | 2265 | 2265 | 2265 | 2265 | 148 |
| 456 | 20250304 | 113900 | 561753840 | 2265 | 2265 | 2265 | 2265 | 12005 |
| 457 | 20250304 | 113800 | 534562515 | 2265 | 2265 | 2265 | 2265 | 23 |
| 458 | 20250304 | 113700 | 534510420 | 2270 | 2270 | 2270 | 2270 | 0 |
| 459 | 20250304 | 113600 | 534510420 | 2270 | 2270 | 2270 | 2270 | 1 |
| 460 | 20250304 | 113500 | 534508150 | 2265 | 2265 | 2265 | 2265 | 422 |
| 461 | 20250304 | 113400 | 533552320 | 2270 | 2270 | 2270 | 2270 | 58 |
| 462 | 20250304 | 113300 | 533420660 | 2270 | 2270 | 2270 | 2270 | 10 |
| 463 | 20250304 | 113200 | 533397960 | 2270 | 2265 | 2270 | 2265 | 24 |
| 464 | 20250304 | 113100 | 533343595 | 2270 | 2270 | 2270 | 2270 | 0 |
| 465 | 20250304 | 113000 | 533343595 | 2270 | 2270 | 2270 | 2270 | 0 |
| 466 | 20250304 | 112900 | 533343595 | 2270 | 2270 | 2270 | 2270 | 128 |
| 467 | 20250304 | 112800 | 533053035 | 2265 | 2270 | 2270 | 2265 | 145 |
| 468 | 20250304 | 112700 | 532724600 | 2270 | 2270 | 2270 | 2270 | 5 |
| 469 | 20250304 | 112600 | 532713250 | 2270 | 2270 | 2270 | 2270 | 1 |
| 470 | 20250304 | 112500 | 532710980 | 2265 | 2265 | 2270 | 2265 | 1078 |
| 471 | 20250304 | 112400 | 530269305 | 2270 | 2270 | 2270 | 2270 | 0 |
| 472 | 20250304 | 112300 | 530269305 | 2270 | 2270 | 2270 | 2267 | 725 |
| 473 | 20250304 | 112200 | 528623558 | 2265 | 2267 | 2267 | 2265 | 23 |
| 474 | 20250304 | 112100 | 528571435 | 2270 | 2265 | 2270 | 2265 | 104 |
| 475 | 20250304 | 112000 | 528335870 | 2265 | 2265 | 2265 | 2265 | 0 |
| 476 | 20250304 | 111900 | 528335870 | 2265 | 2260 | 2265 | 2260 | 10246 |
| 477 | 20250304 | 111800 | 505179900 | 2260 | 2265 | 2265 | 2260 | 2049 |
| 478 | 20250304 | 111700 | 500546660 | 2265 | 2265 | 2270 | 2265 | 153 |
| 479 | 20250304 | 111600 | 500200110 | 2265 | 2270 | 2270 | 2265 | 526 |
| 480 | 20250304 | 111500 | 499008715 | 2265 | 2265 | 2265 | 2265 | 2 |
| 481 | 20250304 | 111400 | 499004185 | 2265 | 2265 | 2265 | 2265 | 542 |
| 482 | 20250304 | 111300 | 497776555 | 2265 | 2260 | 2265 | 2260 | 24 |
| 483 | 20250304 | 111200 | 497722310 | 2265 | 2265 | 2265 | 2265 | 0 |
| 484 | 20250304 | 111100 | 497722310 | 2265 | 2265 | 2265 | 2265 | 2 |
| 485 | 20250304 | 111000 | 497717780 | 2265 | 2265 | 2265 | 2260 | 34 |
| 486 | 20250304 | 110900 | 497640885 | 2265 | 2265 | 2265 | 2255 | 15534 |
| 487 | 20250304 | 110800 | 462522050 | 2265 | 2265 | 2265 | 2265 | 100 |
| 488 | 20250304 | 110700 | 462295550 | 2265 | 2270 | 2270 | 2265 | 390 |
| 489 | 20250304 | 110600 | 461411945 | 2270 | 2270 | 2270 | 2270 | 68 |
| 490 | 20250304 | 110500 | 461257585 | 2270 | 2270 | 2270 | 2270 | 128 |
| 491 | 20250304 | 110400 | 460967025 | 2270 | 2270 | 2270 | 2270 | 23 |
| 492 | 20250304 | 110300 | 460914815 | 2270 | 2270 | 2270 | 2270 | 500 |
| 493 | 20250304 | 110200 | 459779815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 494 | 20250304 | 110100 | 459779815 | 2270 | 2270 | 2270 | 2270 | 623 |
| 495 | 20250304 | 110000 | 458365605 | 2270 | 2270 | 2270 | 2270 | 0 |
| 496 | 20250304 | 105900 | 458365605 | 2270 | 2270 | 2270 | 2270 | 0 |
| 497 | 20250304 | 105800 | 458365605 | 2270 | 2270 | 2270 | 2270 | 23 |
| 498 | 20250304 | 105700 | 458313395 | 2270 | 2280 | 2280 | 2270 | 232 |
| 499 | 20250304 | 105600 | 457785755 | 2270 | 2270 | 2270 | 2270 | 0 |
| 500 | 20250304 | 105500 | 457785755 | 2270 | 2270 | 2270 | 2270 | 40 |
| 501 | 20250304 | 105400 | 457694955 | 2275 | 2280 | 2280 | 2265 | 1973 |
| 502 | 20250304 | 105300 | 453206405 | 2280 | 2275 | 2280 | 2275 | 3974 |
| 503 | 20250304 | 105200 | 444164505 | 2265 | 2265 | 2280 | 2260 | 13450 |
| 504 | 20250304 | 105100 | 413673425 | 2265 | 2265 | 2270 | 2265 | 1731 |
| 505 | 20250304 | 105000 | 409747710 | 2260 | 2260 | 2260 | 2260 | 100 |
| 506 | 20250304 | 104900 | 409521710 | 2260 | 2265 | 2265 | 2260 | 1024 |
| 507 | 20250304 | 104800 | 407206175 | 2275 | 2275 | 2275 | 2275 | 0 |
| 508 | 20250304 | 104700 | 407206175 | 2275 | 2275 | 2275 | 2275 | 20 |
| 509 | 20250304 | 104600 | 407160675 | 2260 | 2265 | 2275 | 2260 | 1701 |
| 510 | 20250304 | 104500 | 403308740 | 2270 | 2280 | 2280 | 2270 | 2609 |
| 511 | 20250304 | 104400 | 397386300 | 2260 | 2275 | 2285 | 2260 | 25281 |
| 512 | 20250304 | 104300 | 340128655 | 2275 | 2275 | 2275 | 2275 | 280 |
| 513 | 20250304 | 104200 | 339491655 | 2270 | 2275 | 2275 | 2270 | 105 |
| 514 | 20250304 | 104100 | 339252895 | 2275 | 2275 | 2275 | 2275 | 58 |
| 515 | 20250304 | 104000 | 339120945 | 2270 | 2270 | 2270 | 2270 | 0 |
| 516 | 20250304 | 103900 | 339120945 | 2270 | 2270 | 2275 | 2265 | 827 |
| 517 | 20250304 | 103800 | 337245095 | 2270 | 2275 | 2275 | 2270 | 3829 |
| 518 | 20250304 | 103700 | 328546765 | 2275 | 2280 | 2280 | 2275 | 950 |
| 519 | 20250304 | 103600 | 326382015 | 2275 | 2280 | 2285 | 2275 | 26 |
| 520 | 20250304 | 103500 | 326322850 | 2270 | 2275 | 2280 | 2270 | 4390 |
| 521 | 20250304 | 103400 | 316352085 | 2275 | 2275 | 2275 | 2275 | 865 |
| 522 | 20250304 | 103300 | 314384210 | 2275 | 2285 | 2285 | 2270 | 12365 |
| 523 | 20250304 | 103200 | 286214930 | 2285 | 2290 | 2290 | 2285 | 302 |
| 524 | 20250304 | 103100 | 285524850 | 2285 | 2285 | 2290 | 2285 | 2103 |
| 525 | 20250304 | 103000 | 280719475 | 2285 | 2285 | 2290 | 2285 | 313 |
| 526 | 20250304 | 102900 | 280004255 | 2285 | 2285 | 2285 | 2285 | 0 |
| 527 | 20250304 | 102800 | 280004255 | 2285 | 2285 | 2285 | 2282 | 313 |
| 528 | 20250304 | 102700 | 279289170 | 2280 | 2285 | 2285 | 2280 | 39 |
| 529 | 20250304 | 102600 | 279200170 | 2280 | 2290 | 2290 | 2280 | 3011 |
| 530 | 20250304 | 102500 | 272319860 | 2295 | 2290 | 2295 | 2290 | 1541 |
| 531 | 20250304 | 102400 | 268790915 | 2290 | 2290 | 2290 | 2290 | 23 |
| 532 | 20250304 | 102300 | 268738245 | 2300 | 2295 | 2300 | 2295 | 504 |
| 533 | 20250304 | 102200 | 267581545 | 2295 | 2295 | 2300 | 2295 | 1046 |
| 534 | 20250304 | 102100 | 265180950 | 2290 | 2300 | 2300 | 2290 | 30 |
| 535 | 20250304 | 102000 | 265112230 | 2300 | 2300 | 2300 | 2300 | 2 |
| 536 | 20250304 | 101900 | 265107630 | 2300 | 2300 | 2300 | 2295 | 207 |
| 537 | 20250304 | 101800 | 264632530 | 2300 | 2295 | 2300 | 2290 | 218 |
| 538 | 20250304 | 101700 | 264132320 | 2300 | 2300 | 2300 | 2300 | 0 |
| 539 | 20250304 | 101600 | 264132320 | 2300 | 2295 | 2300 | 2295 | 69 |
| 540 | 20250304 | 101500 | 263973932 | 2300 | 2290 | 2300 | 2290 | 29 |
| 541 | 20250304 | 101400 | 263907462 | 2300 | 2300 | 2300 | 2295 | 195 |
| 542 | 20250304 | 101300 | 263459913 | 2300 | 2295 | 2300 | 2295 | 5 |
| 543 | 20250304 | 101200 | 263448418 | 2295 | 2295 | 2300 | 2295 | 595 |
| 544 | 20250304 | 101100 | 262082843 | 2295 | 2295 | 2295 | 2295 | 2 |
| 545 | 20250304 | 101000 | 262078253 | 2300 | 2300 | 2300 | 2300 | 0 |
| 546 | 20250304 | 100900 | 262078253 | 2300 | 2290 | 2300 | 2290 | 30 |
| 547 | 20250304 | 100800 | 262009543 | 2300 | 2290 | 2300 | 2290 | 80 |
| 548 | 20250304 | 100700 | 261826143 | 2290 | 2290 | 2290 | 2290 | 0 |
| 549 | 20250304 | 100600 | 261826143 | 2290 | 2290 | 2290 | 2290 | 23 |
| 550 | 20250304 | 100500 | 261773473 | 2290 | 2300 | 2300 | 2290 | 1250 |
| 551 | 20250304 | 100400 | 258907278 | 2290 | 2290 | 2290 | 2290 | 2 |
| 552 | 20250304 | 100300 | 258902698 | 2285 | 2290 | 2290 | 2285 | 723 |
| 553 | 20250304 | 100200 | 257250488 | 2290 | 2300 | 2300 | 2290 | 1010 |
| 554 | 20250304 | 100100 | 254936873 | 2295 | 2300 | 2300 | 2295 | 8 |
| 555 | 20250304 | 100000 | 254918488 | 2300 | 2300 | 2300 | 2290 | 807 |
| 556 | 20250304 | 095900 | 253064978 | 2300 | 2305 | 2305 | 2300 | 1015 |
| 557 | 20250304 | 095800 | 250730403 | 2305 | 2310 | 2310 | 2305 | 925 |
| 558 | 20250304 | 095700 | 248598238 | 2310 | 2305 | 2310 | 2305 | 605 |
| 559 | 20250304 | 095600 | 247203698 | 2305 | 2305 | 2305 | 2300 | 798 |
| 560 | 20250304 | 095500 | 245365413 | 2300 | 2300 | 2300 | 2300 | 708 |
| 561 | 20250304 | 095400 | 243737013 | 2300 | 2295 | 2300 | 2295 | 432 |
| 562 | 20250304 | 095300 | 242743458 | 2300 | 2300 | 2300 | 2300 | 500 |
| 563 | 20250304 | 095200 | 241593458 | 2300 | 2305 | 2305 | 2300 | 62 |
| 564 | 20250304 | 095100 | 241450803 | 2305 | 2300 | 2305 | 2300 | 2 |
| 565 | 20250304 | 095000 | 241446198 | 2305 | 2300 | 2305 | 2300 | 255 |
| 566 | 20250304 | 094900 | 240859688 | 2305 | 2300 | 2305 | 2300 | 1359 |
| 567 | 20250304 | 094800 | 237733978 | 2300 | 2300 | 2300 | 2300 | 0 |
| 568 | 20250304 | 094700 | 237733978 | 2300 | 2300 | 2300 | 2300 | 1 |
| 569 | 20250304 | 094600 | 237731678 | 2300 | 2300 | 2300 | 2295 | 7 |
| 570 | 20250304 | 094500 | 237715583 | 2300 | 2295 | 2300 | 2290 | 152 |
| 571 | 20250304 | 094400 | 237366758 | 2300 | 2295 | 2300 | 2295 | 392 |
| 572 | 20250304 | 094300 | 236467108 | 2300 | 2295 | 2300 | 2295 | 890 |
| 573 | 20250304 | 094200 | 234424548 | 2300 | 2295 | 2300 | 2295 | 288 |
| 574 | 20250304 | 094100 | 233762248 | 2300 | 2302 | 2302 | 2295 | 373 |
| 575 | 20250304 | 094000 | 232904382 | 2305 | 2300 | 2305 | 2300 | 2581 |
| 576 | 20250304 | 093900 | 226968012 | 2295 | 2295 | 2295 | 2295 | 35 |
| 577 | 20250304 | 093800 | 226887687 | 2295 | 2295 | 2295 | 2292 | 618 |
| 578 | 20250304 | 093700 | 225469524 | 2297 | 2310 | 2310 | 2297 | 10 |
| 579 | 20250304 | 093600 | 225446522 | 2300 | 2300 | 2300 | 2295 | 1015 |
| 580 | 20250304 | 093500 | 223117017 | 2300 | 2295 | 2305 | 2295 | 4241 |
| 581 | 20250304 | 093400 | 213363522 | 2292 | 2292 | 2292 | 2292 | 0 |
| 582 | 20250304 | 093300 | 213363522 | 2292 | 2290 | 2292 | 2290 | 775 |
| 583 | 20250304 | 093200 | 211588652 | 2285 | 2290 | 2290 | 2285 | 1080 |
| 584 | 20250304 | 093100 | 209120827 | 2290 | 2290 | 2290 | 2290 | 34 |
| 585 | 20250304 | 093000 | 209042967 | 2290 | 2290 | 2290 | 2290 | 747 |
| 586 | 20250304 | 092900 | 207332337 | 2290 | 2290 | 2290 | 2290 | 1131 |
| 587 | 20250304 | 092800 | 204742347 | 2295 | 2297 | 2297 | 2295 | 1444 |
| 588 | 20250304 | 092700 | 201426223 | 2297 | 2295 | 2297 | 2295 | 971 |
| 589 | 20250304 | 092600 | 199197056 | 2295 | 2295 | 2295 | 2295 | 7 |
| 590 | 20250304 | 092500 | 199180991 | 2300 | 2300 | 2300 | 2295 | 4044 |
| 591 | 20250304 | 092400 | 189886381 | 2305 | 2305 | 2305 | 2305 | 1001 |
| 592 | 20250304 | 092300 | 187579076 | 2300 | 2300 | 2300 | 2300 | 0 |
| 593 | 20250304 | 092200 | 187579076 | 2300 | 2295 | 2300 | 2295 | 5975 |
| 594 | 20250304 | 092100 | 173839931 | 2290 | 2290 | 2290 | 2275 | 1872 |
| 595 | 20250304 | 092000 | 169557496 | 2290 | 2290 | 2290 | 2290 | 1723 |
| 596 | 20250304 | 091900 | 165611826 | 2290 | 2290 | 2290 | 2290 | 114 |
| 597 | 20250304 | 091800 | 165350766 | 2285 | 2285 | 2285 | 2285 | 30 |
| 598 | 20250304 | 091700 | 165282216 | 2285 | 2275 | 2285 | 2275 | 5295 |
| 599 | 20250304 | 091600 | 153236071 | 2275 | 2265 | 2275 | 2265 | 14 |
| 600 | 20250304 | 091500 | 153204281 | 2275 | 2280 | 2285 | 2270 | 2597 |
| 601 | 20250304 | 091400 | 147307351 | 2280 | 2290 | 2290 | 2275 | 456 |
| 602 | 20250304 | 091300 | 146269841 | 2290 | 2280 | 2290 | 2280 | 876 |
| 603 | 20250304 | 091200 | 144272541 | 2280 | 2285 | 2285 | 2265 | 2058 |
| 604 | 20250304 | 091100 | 139601806 | 2280 | 2280 | 2285 | 2275 | 2694 |
| 605 | 20250304 | 091000 | 133460961 | 2290 | 2285 | 2290 | 2280 | 899 |
| 606 | 20250304 | 090900 | 131410151 | 2280 | 2290 | 2290 | 2280 | 321 |
| 607 | 20250304 | 090800 | 130678221 | 2290 | 2285 | 2290 | 2270 | 3023 |
| 608 | 20250304 | 090700 | 123805386 | 2285 | 2280 | 2290 | 2280 | 6132 |
| 609 | 20250304 | 090600 | 109816991 | 2270 | 2280 | 2280 | 2270 | 351 |
| 610 | 20250304 | 090500 | 109017721 | 2280 | 2280 | 2280 | 2270 | 2217 |
| 611 | 20250304 | 090400 | 103984866 | 2270 | 2270 | 2280 | 2270 | 1374 |
| 612 | 20250304 | 090300 | 100865606 | 2275 | 2280 | 2290 | 2272 | 4256 |
| 613 | 20250304 | 090200 | 91157459 | 2280 | 2280 | 2285 | 2265 | 14663 |
| 614 | 20250304 | 090100 | 57759414 | 2280 | 2282 | 2282 | 2280 | 5442 |
| 615 | 20250304 | 090000 | 45351612 | 2285 | 2305 | 2305 | 2280 | 17985 |