28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 184100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 2868 |
| 3 | 20250304 | 184000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 4 | 20250304 | 183900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 5 | 20250304 | 183800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 6 | 20250304 | 183700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 7 | 20250304 | 183600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 8 | 20250304 | 183500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 9 | 20250304 | 183400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 10 | 20250304 | 183300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 11 | 20250304 | 183200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 12 | 20250304 | 183100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 13 | 20250304 | 183000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 14 | 20250304 | 182900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 15 | 20250304 | 182800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 16 | 20250304 | 182700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 17 | 20250304 | 182600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 18 | 20250304 | 182500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 19 | 20250304 | 182400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 20 | 20250304 | 182300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 21 | 20250304 | 182200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 22 | 20250304 | 182100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 23 | 20250304 | 182000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 24 | 20250304 | 181900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 25 | 20250304 | 181800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 26 | 20250304 | 181700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 27 | 20250304 | 181600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 28 | 20250304 | 181500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 29 | 20250304 | 181400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 30 | 20250304 | 181300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 31 | 20250304 | 181200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 32 | 20250304 | 181100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 2868 |
| 33 | 20250304 | 181000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 34 | 20250304 | 180900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 35 | 20250304 | 180800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 36 | 20250304 | 180700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 37 | 20250304 | 180600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 38 | 20250304 | 180500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 39 | 20250304 | 180400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 40 | 20250304 | 180300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 41 | 20250304 | 180200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 42 | 20250304 | 180100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 43 | 20250304 | 180000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 44 | 20250304 | 175900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 45 | 20250304 | 175800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 46 | 20250304 | 175700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 47 | 20250304 | 175600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 48 | 20250304 | 175500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 49 | 20250304 | 175400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 50 | 20250304 | 175300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 51 | 20250304 | 175200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 52 | 20250304 | 175100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 53 | 20250304 | 175000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 54 | 20250304 | 174900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 55 | 20250304 | 174800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 56 | 20250304 | 174700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 57 | 20250304 | 174600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 58 | 20250304 | 174500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 59 | 20250304 | 174400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 60 | 20250304 | 174300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 61 | 20250304 | 174200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 62 | 20250304 | 174100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 2868 |
| 63 | 20250304 | 174000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 64 | 20250304 | 173900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 65 | 20250304 | 173800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 66 | 20250304 | 173700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 67 | 20250304 | 173600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 68 | 20250304 | 173500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 69 | 20250304 | 173400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 70 | 20250304 | 173300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 71 | 20250304 | 173200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 72 | 20250304 | 173100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 73 | 20250304 | 173000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 74 | 20250304 | 172900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 75 | 20250304 | 172800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 76 | 20250304 | 172700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 77 | 20250304 | 172600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 78 | 20250304 | 172500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 79 | 20250304 | 172400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 80 | 20250304 | 172300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 81 | 20250304 | 172200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 82 | 20250304 | 172100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 83 | 20250304 | 172000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 84 | 20250304 | 171900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 85 | 20250304 | 171800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 86 | 20250304 | 171700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 87 | 20250304 | 171600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 88 | 20250304 | 171500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 89 | 20250304 | 171400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 90 | 20250304 | 171300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 91 | 20250304 | 171200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 92 | 20250304 | 171100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 2868 |
| 93 | 20250304 | 171000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 94 | 20250304 | 170900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 95 | 20250304 | 170800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 96 | 20250304 | 170700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 97 | 20250304 | 170600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 98 | 20250304 | 170500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 99 | 20250304 | 170400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 100 | 20250304 | 170300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 101 | 20250304 | 170200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 102 | 20250304 | 170100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 103 | 20250304 | 170000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 104 | 20250304 | 165900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 105 | 20250304 | 165800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 106 | 20250304 | 165700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 107 | 20250304 | 165600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 108 | 20250304 | 165500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 109 | 20250304 | 165400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 110 | 20250304 | 165300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 111 | 20250304 | 165200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 112 | 20250304 | 165100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 113 | 20250304 | 165000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 114 | 20250304 | 164900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 115 | 20250304 | 164800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 116 | 20250304 | 164700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 117 | 20250304 | 164600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 118 | 20250304 | 164500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 119 | 20250304 | 164400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 120 | 20250304 | 164300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 121 | 20250304 | 164200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 122 | 20250304 | 164100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 2868 |
| 123 | 20250304 | 164000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 124 | 20250304 | 163900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 125 | 20250304 | 163800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 126 | 20250304 | 163700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 127 | 20250304 | 163600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 128 | 20250304 | 163500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 129 | 20250304 | 163400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 130 | 20250304 | 163300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 131 | 20250304 | 163200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 132 | 20250304 | 163100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 133 | 20250304 | 163000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 134 | 20250304 | 162900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 135 | 20250304 | 162800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 136 | 20250304 | 162700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 137 | 20250304 | 162600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 138 | 20250304 | 162500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 139 | 20250304 | 162400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 140 | 20250304 | 162300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 141 | 20250304 | 162200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 142 | 20250304 | 162100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 143 | 20250304 | 162000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 144 | 20250304 | 161900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 145 | 20250304 | 161800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 146 | 20250304 | 161700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 147 | 20250304 | 161600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 148 | 20250304 | 161500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 149 | 20250304 | 161400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 150 | 20250304 | 161300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 151 | 20250304 | 161200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 152 | 20250304 | 161100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 2868 |
| 153 | 20250304 | 161000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 154 | 20250304 | 160900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 155 | 20250304 | 160800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 156 | 20250304 | 160700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 157 | 20250304 | 160600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 158 | 20250304 | 160500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 159 | 20250304 | 160400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 160 | 20250304 | 160300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 161 | 20250304 | 160200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 162 | 20250304 | 160100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 163 | 20250304 | 160000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 164 | 20250304 | 155900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 165 | 20250304 | 155800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 166 | 20250304 | 155700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 167 | 20250304 | 155600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 168 | 20250304 | 155500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 169 | 20250304 | 155400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 170 | 20250304 | 155300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 171 | 20250304 | 155200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 172 | 20250304 | 155100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 173 | 20250304 | 155000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 174 | 20250304 | 154900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 175 | 20250304 | 154800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 176 | 20250304 | 154700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 177 | 20250304 | 154600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 178 | 20250304 | 154500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 179 | 20250304 | 154400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 180 | 20250304 | 154300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 181 | 20250304 | 154200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 182 | 20250304 | 154100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 2868 |
| 183 | 20250304 | 154000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 184 | 20250304 | 153900 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 185 | 20250304 | 153800 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 186 | 20250304 | 153700 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 187 | 20250304 | 153600 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 188 | 20250304 | 153500 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 189 | 20250304 | 153400 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 190 | 20250304 | 153300 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 191 | 20250304 | 153200 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 192 | 20250304 | 153100 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 193 | 20250304 | 153000 | 1431195170 | 4360 | 4360 | 4360 | 4360 | 2868 |
| 194 | 20250304 | 152900 | 1418690690 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20250304 | 152800 | 1418690690 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20250304 | 152700 | 1418690690 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20250304 | 152600 | 1418690690 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20250304 | 152500 | 1418690690 | 4350 | 4350 | 4350 | 4350 | 0 |
| 199 | 20250304 | 152400 | 1418690690 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20250304 | 152300 | 1418690690 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20250304 | 152200 | 1418690690 | 4350 | 4350 | 4350 | 4350 | 0 |
| 202 | 20250304 | 152100 | 1418690690 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20250304 | 152000 | 1418690690 | 4350 | 4350 | 4350 | 4350 | 0 |
| 204 | 20250304 | 151900 | 1418690690 | 4350 | 4350 | 4385 | 4350 | 792 |
| 205 | 20250304 | 151800 | 1415226780 | 4380 | 4380 | 4380 | 4380 | 182 |
| 206 | 20250304 | 151700 | 1414429620 | 4380 | 4345 | 4380 | 4345 | 166 |
| 207 | 20250304 | 151600 | 1413707720 | 4380 | 4345 | 4380 | 4345 | 579 |
| 208 | 20250304 | 151500 | 1411191790 | 4380 | 4380 | 4380 | 4380 | 0 |
| 209 | 20250304 | 151400 | 1411191790 | 4380 | 4385 | 4385 | 4350 | 746 |
| 210 | 20250304 | 151300 | 1407945865 | 4355 | 4360 | 4360 | 4350 | 1476 |
| 211 | 20250304 | 151200 | 1401519515 | 4390 | 4360 | 4395 | 4360 | 601 |
| 212 | 20250304 | 151100 | 1398898320 | 4400 | 4390 | 4400 | 4350 | 543 |
| 213 | 20250304 | 151000 | 1396519690 | 4360 | 4380 | 4390 | 4360 | 1695 |
| 214 | 20250304 | 150900 | 1389102900 | 4385 | 4350 | 4385 | 4350 | 575 |
| 215 | 20250304 | 150800 | 1386601615 | 4385 | 4345 | 4385 | 4345 | 1926 |
| 216 | 20250304 | 150700 | 1378185670 | 4345 | 4345 | 4345 | 4345 | 1400 |
| 217 | 20250304 | 150600 | 1372102670 | 4350 | 4360 | 4380 | 4350 | 1378 |
| 218 | 20250304 | 150500 | 1366086450 | 4345 | 4345 | 4345 | 4345 | 721 |
| 219 | 20250304 | 150400 | 1362953705 | 4345 | 4345 | 4345 | 4345 | 575 |
| 220 | 20250304 | 150300 | 1360455330 | 4360 | 4345 | 4360 | 4345 | 152 |
| 221 | 20250304 | 150200 | 1359794835 | 4345 | 4345 | 4345 | 4345 | 579 |
| 222 | 20250304 | 150100 | 1357279080 | 4345 | 4345 | 4345 | 4345 | 574 |
| 223 | 20250304 | 150000 | 1354785050 | 4345 | 4345 | 4355 | 4345 | 2006 |
| 224 | 20250304 | 145900 | 1346067790 | 4345 | 4340 | 4345 | 4340 | 8 |
| 225 | 20250304 | 145800 | 1346033050 | 4375 | 4345 | 4375 | 4335 | 874 |
| 226 | 20250304 | 145700 | 1342239815 | 4345 | 4340 | 4355 | 4335 | 1128 |
| 227 | 20250304 | 145600 | 1337344465 | 4340 | 4345 | 4350 | 4335 | 730 |
| 228 | 20250304 | 145500 | 1334178140 | 4335 | 4335 | 4345 | 4335 | 283 |
| 229 | 20250304 | 145400 | 1332950240 | 4335 | 4340 | 4345 | 4335 | 1049 |
| 230 | 20250304 | 145300 | 1328400215 | 4340 | 4365 | 4365 | 4340 | 1995 |
| 231 | 20250304 | 145200 | 1319709925 | 4365 | 4335 | 4365 | 4330 | 2908 |
| 232 | 20250304 | 145100 | 1307087865 | 4335 | 4340 | 4340 | 4335 | 2788 |
| 233 | 20250304 | 145000 | 1294988790 | 4345 | 4345 | 4345 | 4345 | 2565 |
| 234 | 20250304 | 144900 | 1283843865 | 4345 | 4345 | 4350 | 4345 | 1069 |
| 235 | 20250304 | 144800 | 1279198615 | 4340 | 4345 | 4360 | 4340 | 1352 |
| 236 | 20250304 | 144700 | 1273327090 | 4350 | 4340 | 4350 | 4340 | 347 |
| 237 | 20250304 | 144600 | 1271819105 | 4345 | 4345 | 4355 | 4345 | 1042 |
| 238 | 20250304 | 144500 | 1267289955 | 4355 | 4350 | 4365 | 4345 | 799 |
| 239 | 20250304 | 144400 | 1263816205 | 4345 | 4345 | 4365 | 4345 | 870 |
| 240 | 20250304 | 144300 | 1260032375 | 4345 | 4355 | 4360 | 4345 | 378 |
| 241 | 20250304 | 144200 | 1258388375 | 4345 | 4345 | 4360 | 4345 | 890 |
| 242 | 20250304 | 144100 | 1254515250 | 4360 | 4350 | 4360 | 4345 | 949 |
| 243 | 20250304 | 144000 | 1250389235 | 4355 | 4350 | 4365 | 4350 | 971 |
| 244 | 20250304 | 143900 | 1246164305 | 4350 | 4365 | 4370 | 4350 | 256 |
| 245 | 20250304 | 143800 | 1245049720 | 4360 | 4370 | 4370 | 4350 | 1003 |
| 246 | 20250304 | 143700 | 1240684250 | 4350 | 4400 | 4400 | 4350 | 586 |
| 247 | 20250304 | 143600 | 1238132110 | 4355 | 4345 | 4400 | 4345 | 1984 |
| 248 | 20250304 | 143500 | 1229452075 | 4345 | 4340 | 4345 | 4340 | 1247 |
| 249 | 20250304 | 143400 | 1224038875 | 4345 | 4340 | 4345 | 4340 | 105 |
| 250 | 20250304 | 143300 | 1223583165 | 4340 | 4340 | 4350 | 4340 | 737 |
| 251 | 20250304 | 143200 | 1220383475 | 4340 | 4345 | 4360 | 4340 | 1839 |
| 252 | 20250304 | 143100 | 1212390070 | 4340 | 4355 | 4355 | 4340 | 3192 |
| 253 | 20250304 | 143000 | 1198504780 | 4355 | 4355 | 4360 | 4350 | 1680 |
| 254 | 20250304 | 142900 | 1191187900 | 4360 | 4360 | 4365 | 4355 | 4082 |
| 255 | 20250304 | 142800 | 1173397830 | 4360 | 4365 | 4365 | 4360 | 631 |
| 256 | 20250304 | 142700 | 1170644460 | 4365 | 4360 | 4370 | 4360 | 1026 |
| 257 | 20250304 | 142600 | 1166170490 | 4360 | 4365 | 4370 | 4360 | 296 |
| 258 | 20250304 | 142500 | 1164878320 | 4360 | 4365 | 4370 | 4360 | 890 |
| 259 | 20250304 | 142400 | 1160993490 | 4365 | 4365 | 4370 | 4365 | 1066 |
| 260 | 20250304 | 142300 | 1156339935 | 4365 | 4370 | 4375 | 4365 | 1607 |
| 261 | 20250304 | 142200 | 1149317070 | 4370 | 4375 | 4380 | 4370 | 2750 |
| 262 | 20250304 | 142100 | 1137284950 | 4375 | 4380 | 4380 | 4375 | 1126 |
| 263 | 20250304 | 142000 | 1132353565 | 4385 | 4385 | 4395 | 4385 | 427 |
| 264 | 20250304 | 141900 | 1130478990 | 4380 | 4385 | 4395 | 4380 | 787 |
| 265 | 20250304 | 141800 | 1127028415 | 4390 | 4380 | 4390 | 4380 | 493 |
| 266 | 20250304 | 141700 | 1124867740 | 4380 | 4390 | 4390 | 4375 | 904 |
| 267 | 20250304 | 141600 | 1120907545 | 4380 | 4390 | 4400 | 4380 | 2682 |
| 268 | 20250304 | 141500 | 1109158250 | 4385 | 4390 | 4395 | 4385 | 809 |
| 269 | 20250304 | 141400 | 1105610715 | 4385 | 4380 | 4385 | 4380 | 161 |
| 270 | 20250304 | 141300 | 1104904840 | 4380 | 4385 | 4395 | 4380 | 971 |
| 271 | 20250304 | 141200 | 1100647475 | 4390 | 4385 | 4395 | 4385 | 1150 |
| 272 | 20250304 | 141100 | 1095601845 | 4390 | 4390 | 4390 | 4385 | 81 |
| 273 | 20250304 | 141000 | 1095246590 | 4395 | 4390 | 4395 | 4385 | 152 |
| 274 | 20250304 | 140900 | 1094580035 | 4385 | 4385 | 4395 | 4380 | 932 |
| 275 | 20250304 | 140800 | 1090493365 | 4390 | 4380 | 4410 | 4380 | 593 |
| 276 | 20250304 | 140700 | 1087895735 | 4420 | 4385 | 4420 | 4385 | 723 |
| 277 | 20250304 | 140600 | 1084725310 | 4420 | 4420 | 4420 | 4420 | 0 |
| 278 | 20250304 | 140500 | 1084725310 | 4420 | 4425 | 4425 | 4390 | 577 |
| 279 | 20250304 | 140400 | 1082192185 | 4390 | 4395 | 4425 | 4390 | 722 |
| 280 | 20250304 | 140300 | 1079019700 | 4430 | 4405 | 4430 | 4385 | 1012 |
| 281 | 20250304 | 140200 | 1074580590 | 4405 | 4410 | 4410 | 4385 | 158 |
| 282 | 20250304 | 140100 | 1073887515 | 4390 | 4400 | 4410 | 4390 | 1722 |
| 283 | 20250304 | 140000 | 1066317785 | 4410 | 4425 | 4430 | 4410 | 209 |
| 284 | 20250304 | 135900 | 1065395930 | 4430 | 4405 | 4430 | 4400 | 727 |
| 285 | 20250304 | 135800 | 1062194110 | 4435 | 4435 | 4435 | 4435 | 500 |
| 286 | 20250304 | 135700 | 1059976610 | 4405 | 4405 | 4405 | 4405 | 574 |
| 287 | 20250304 | 135600 | 1057448140 | 4440 | 4405 | 4440 | 4405 | 1383 |
| 288 | 20250304 | 135500 | 1051351945 | 4410 | 4410 | 4410 | 4410 | 27 |
| 289 | 20250304 | 135400 | 1051232875 | 4440 | 4420 | 4440 | 4410 | 876 |
| 290 | 20250304 | 135300 | 1047363935 | 4415 | 4420 | 4420 | 4415 | 552 |
| 291 | 20250304 | 135200 | 1044926120 | 4415 | 4415 | 4415 | 4415 | 574 |
| 292 | 20250304 | 135100 | 1042391910 | 4430 | 4415 | 4455 | 4415 | 969 |
| 293 | 20250304 | 135000 | 1038101210 | 4440 | 4455 | 4455 | 4415 | 1062 |
| 294 | 20250304 | 134900 | 1033394580 | 4460 | 4455 | 4480 | 4440 | 554 |
| 295 | 20250304 | 134800 | 1030928105 | 4455 | 4555 | 4560 | 4455 | 31683 |
| 296 | 20250304 | 134700 | 887040945 | 4555 | 4495 | 4555 | 4440 | 14874 |
| 297 | 20250304 | 134600 | 819745215 | 4500 | 4380 | 4500 | 4380 | 7791 |
| 298 | 20250304 | 134500 | 784938205 | 4380 | 4380 | 4380 | 4380 | 198 |
| 299 | 20250304 | 134400 | 784070965 | 4380 | 4380 | 4380 | 4380 | 574 |
| 300 | 20250304 | 134300 | 781556845 | 4410 | 4380 | 4410 | 4380 | 575 |
| 301 | 20250304 | 134200 | 779038315 | 4410 | 4380 | 4410 | 4380 | 731 |
| 302 | 20250304 | 134100 | 775836235 | 4410 | 4410 | 4410 | 4410 | 1 |
| 303 | 20250304 | 134000 | 775831825 | 4380 | 4415 | 4415 | 4380 | 575 |
| 304 | 20250304 | 133900 | 773313290 | 4410 | 4380 | 4410 | 4380 | 1221 |
| 305 | 20250304 | 133800 | 767950310 | 4415 | 4380 | 4415 | 4380 | 575 |
| 306 | 20250304 | 133700 | 765431775 | 4430 | 4375 | 4430 | 4375 | 1349 |
| 307 | 20250304 | 133600 | 759475420 | 4385 | 4375 | 4385 | 4375 | 602 |
| 308 | 20250304 | 133500 | 756841600 | 4375 | 4365 | 4375 | 4365 | 575 |
| 309 | 20250304 | 133400 | 754331715 | 4380 | 4365 | 4380 | 4365 | 723 |
| 310 | 20250304 | 133300 | 751175790 | 4380 | 4380 | 4380 | 4380 | 0 |
| 311 | 20250304 | 133200 | 751175790 | 4380 | 4365 | 4380 | 4365 | 575 |
| 312 | 20250304 | 133100 | 748665900 | 4385 | 4385 | 4385 | 4365 | 724 |
| 313 | 20250304 | 133000 | 745505600 | 4370 | 4370 | 4370 | 4370 | 576 |
| 314 | 20250304 | 132900 | 742988480 | 4370 | 4370 | 4370 | 4370 | 0 |
| 315 | 20250304 | 132800 | 742988480 | 4370 | 4370 | 4370 | 4370 | 721 |
| 316 | 20250304 | 132700 | 739837710 | 4390 | 4375 | 4390 | 4375 | 577 |
| 317 | 20250304 | 132600 | 737313320 | 4390 | 4375 | 4390 | 4375 | 724 |
| 318 | 20250304 | 132500 | 734145805 | 4370 | 4370 | 4370 | 4370 | 0 |
| 319 | 20250304 | 132400 | 734145805 | 4370 | 4370 | 4370 | 4370 | 574 |
| 320 | 20250304 | 132300 | 731637425 | 4395 | 4380 | 4395 | 4380 | 734 |
| 321 | 20250304 | 132200 | 728422475 | 4380 | 4360 | 4390 | 4360 | 965 |
| 322 | 20250304 | 132100 | 724204245 | 4395 | 4390 | 4395 | 4390 | 21 |
| 323 | 20250304 | 132000 | 724112010 | 4365 | 4375 | 4390 | 4360 | 753 |
| 324 | 20250304 | 131900 | 720825465 | 4360 | 4370 | 4370 | 4360 | 1428 |
| 325 | 20250304 | 131800 | 714594595 | 4380 | 4355 | 4380 | 4355 | 575 |
| 326 | 20250304 | 131700 | 712090445 | 4355 | 4365 | 4365 | 4355 | 2054 |
| 327 | 20250304 | 131600 | 703131355 | 4380 | 4380 | 4380 | 4365 | 3898 |
| 328 | 20250304 | 131500 | 686089670 | 4395 | 4375 | 4395 | 4375 | 579 |
| 329 | 20250304 | 131400 | 683556445 | 4375 | 4380 | 4380 | 4375 | 722 |
| 330 | 20250304 | 131300 | 680394825 | 4380 | 4380 | 4380 | 4380 | 625 |
| 331 | 20250304 | 131200 | 677657325 | 4385 | 4385 | 4385 | 4385 | 147 |
| 332 | 20250304 | 131100 | 677012730 | 4390 | 4385 | 4390 | 4385 | 850 |
| 333 | 20250304 | 131000 | 673284100 | 4385 | 4405 | 4405 | 4385 | 579 |
| 334 | 20250304 | 130900 | 670745085 | 4385 | 4385 | 4405 | 4385 | 722 |
| 335 | 20250304 | 130800 | 667579095 | 4385 | 4385 | 4385 | 4385 | 0 |
| 336 | 20250304 | 130700 | 667579095 | 4385 | 4410 | 4410 | 4385 | 575 |
| 337 | 20250304 | 130600 | 665057695 | 4385 | 4390 | 4400 | 4385 | 1162 |
| 338 | 20250304 | 130500 | 659955840 | 4400 | 4400 | 4400 | 4395 | 357 |
| 339 | 20250304 | 130400 | 658385155 | 4415 | 4415 | 4415 | 4415 | 1 |
| 340 | 20250304 | 130300 | 658380740 | 4400 | 4400 | 4400 | 4400 | 147 |
| 341 | 20250304 | 130200 | 657733940 | 4415 | 4415 | 4415 | 4415 | 0 |
| 342 | 20250304 | 130100 | 657733940 | 4415 | 4400 | 4415 | 4400 | 149 |
| 343 | 20250304 | 130000 | 657078325 | 4415 | 4415 | 4415 | 4415 | 19 |
| 344 | 20250304 | 125900 | 656994440 | 4420 | 4420 | 4420 | 4420 | 1 |
| 345 | 20250304 | 125800 | 656990020 | 4400 | 4400 | 4400 | 4400 | 147 |
| 346 | 20250304 | 125700 | 656343220 | 4420 | 4422 | 4422 | 4420 | 132 |
| 347 | 20250304 | 125600 | 655759520 | 4425 | 4400 | 4425 | 4395 | 6145 |
| 348 | 20250304 | 125500 | 628719690 | 4400 | 4400 | 4400 | 4395 | 5265 |
| 349 | 20250304 | 125400 | 605554280 | 4400 | 4400 | 4400 | 4400 | 0 |
| 350 | 20250304 | 125300 | 605554280 | 4400 | 4400 | 4400 | 4400 | 0 |
| 351 | 20250304 | 125200 | 605554280 | 4400 | 4400 | 4400 | 4400 | 147 |
| 352 | 20250304 | 125100 | 604907480 | 4435 | 4435 | 4435 | 4435 | 0 |
| 353 | 20250304 | 125000 | 604907480 | 4435 | 4395 | 4435 | 4395 | 1027 |
| 354 | 20250304 | 124900 | 600365650 | 4380 | 4390 | 4390 | 4380 | 158 |
| 355 | 20250304 | 124800 | 599673500 | 4395 | 4395 | 4395 | 4395 | 1029 |
| 356 | 20250304 | 124700 | 595151045 | 4400 | 4380 | 4400 | 4380 | 159 |
| 357 | 20250304 | 124600 | 594454435 | 4390 | 4390 | 4390 | 4390 | 11 |
| 358 | 20250304 | 124500 | 594406145 | 4395 | 4390 | 4395 | 4390 | 2931 |
| 359 | 20250304 | 124400 | 581539030 | 4390 | 4385 | 4390 | 4375 | 2603 |
| 360 | 20250304 | 124300 | 570115740 | 4385 | 4380 | 4385 | 4375 | 1429 |
| 361 | 20250304 | 124200 | 563862130 | 4380 | 4380 | 4380 | 4380 | 0 |
| 362 | 20250304 | 124100 | 563862130 | 4380 | 4385 | 4390 | 4380 | 2282 |
| 363 | 20250304 | 124000 | 553866915 | 4390 | 4385 | 4390 | 4385 | 13 |
| 364 | 20250304 | 123900 | 553809905 | 4390 | 4390 | 4390 | 4390 | 0 |
| 365 | 20250304 | 123800 | 553809905 | 4390 | 4390 | 4390 | 4390 | 11 |
| 366 | 20250304 | 123700 | 553761615 | 4395 | 4385 | 4395 | 4385 | 22 |
| 367 | 20250304 | 123600 | 553665110 | 4390 | 4390 | 4390 | 4390 | 817 |
| 368 | 20250304 | 123500 | 550078480 | 4400 | 4400 | 4400 | 4400 | 0 |
| 369 | 20250304 | 123400 | 550078480 | 4400 | 4400 | 4400 | 4400 | 0 |
| 370 | 20250304 | 123300 | 550078480 | 4400 | 4400 | 4400 | 4400 | 11 |
| 371 | 20250304 | 123200 | 550030080 | 4405 | 4405 | 4405 | 4405 | 0 |
| 372 | 20250304 | 123100 | 550030080 | 4405 | 4395 | 4405 | 4395 | 25 |
| 373 | 20250304 | 123000 | 549920125 | 4390 | 4390 | 4390 | 4390 | 148 |
| 374 | 20250304 | 122900 | 549270405 | 4405 | 4405 | 4405 | 4405 | 0 |
| 375 | 20250304 | 122800 | 549270405 | 4405 | 4395 | 4405 | 4395 | 11 |
| 376 | 20250304 | 122700 | 549222010 | 4395 | 4395 | 4395 | 4395 | 283 |
| 377 | 20250304 | 122600 | 547978225 | 4405 | 4405 | 4405 | 4405 | 0 |
| 378 | 20250304 | 122500 | 547978225 | 4405 | 4405 | 4405 | 4400 | 22 |
| 379 | 20250304 | 122400 | 547881370 | 4415 | 4410 | 4415 | 4410 | 2 |
| 380 | 20250304 | 122300 | 547872545 | 4415 | 4400 | 4415 | 4400 | 148 |
| 381 | 20250304 | 122200 | 547221330 | 4395 | 4390 | 4395 | 4390 | 158 |
| 382 | 20250304 | 122100 | 546527655 | 4400 | 4400 | 4400 | 4400 | 0 |
| 383 | 20250304 | 122000 | 546527655 | 4400 | 4390 | 4400 | 4390 | 488 |
| 384 | 20250304 | 121900 | 544385075 | 4395 | 4385 | 4395 | 4385 | 161 |
| 385 | 20250304 | 121800 | 543678950 | 4400 | 4400 | 4400 | 4400 | 5 |
| 386 | 20250304 | 121700 | 543656950 | 4400 | 4395 | 4400 | 4395 | 21 |
| 387 | 20250304 | 121600 | 543564625 | 4395 | 4395 | 4400 | 4385 | 2281 |
| 388 | 20250304 | 121500 | 533560760 | 4400 | 4400 | 4400 | 4400 | 0 |
| 389 | 20250304 | 121400 | 533560760 | 4400 | 4400 | 4400 | 4400 | 0 |
| 390 | 20250304 | 121300 | 533560760 | 4400 | 4400 | 4420 | 4400 | 258 |
| 391 | 20250304 | 121200 | 532424375 | 4405 | 4405 | 4405 | 4405 | 0 |
| 392 | 20250304 | 121100 | 532424375 | 4405 | 4405 | 4405 | 4405 | 10 |
| 393 | 20250304 | 121000 | 532380325 | 4410 | 4405 | 4410 | 4405 | 13 |
| 394 | 20250304 | 120900 | 532323055 | 4410 | 4410 | 4410 | 4410 | 0 |
| 395 | 20250304 | 120800 | 532323055 | 4410 | 4410 | 4410 | 4410 | 78 |
| 396 | 20250304 | 120700 | 531979075 | 4430 | 4430 | 4430 | 4430 | 23 |
| 397 | 20250304 | 120600 | 531877185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 398 | 20250304 | 120500 | 531877185 | 4405 | 4405 | 4405 | 4405 | 147 |
| 399 | 20250304 | 120400 | 531229650 | 4430 | 4420 | 4430 | 4420 | 66 |
| 400 | 20250304 | 120300 | 530937920 | 4405 | 4405 | 4405 | 4405 | 67 |
| 401 | 20250304 | 120200 | 530642785 | 4380 | 4405 | 4490 | 4375 | 19438 |
| 402 | 20250304 | 120100 | 444705325 | 4410 | 4410 | 4410 | 4410 | 0 |
| 403 | 20250304 | 120000 | 444705325 | 4410 | 4400 | 4410 | 4390 | 148 |
| 404 | 20250304 | 115900 | 444055565 | 4410 | 4410 | 4410 | 4410 | 0 |
| 405 | 20250304 | 115800 | 444055565 | 4410 | 4405 | 4410 | 4390 | 27 |
| 406 | 20250304 | 115700 | 443936770 | 4410 | 4390 | 4410 | 4390 | 163 |
| 407 | 20250304 | 115600 | 443220955 | 4390 | 4390 | 4390 | 4390 | 0 |
| 408 | 20250304 | 115500 | 443220955 | 4390 | 4390 | 4390 | 4390 | 0 |
| 409 | 20250304 | 115400 | 443220955 | 4390 | 4390 | 4390 | 4390 | 147 |
| 410 | 20250304 | 115300 | 442575625 | 4410 | 4410 | 4410 | 4410 | 0 |
| 411 | 20250304 | 115200 | 442575625 | 4410 | 4405 | 4410 | 4405 | 14 |
| 412 | 20250304 | 115100 | 442513950 | 4410 | 4395 | 4410 | 4395 | 148 |
| 413 | 20250304 | 115000 | 441863475 | 4410 | 4415 | 4415 | 4395 | 1003 |
| 414 | 20250304 | 114900 | 437455235 | 4395 | 4395 | 4395 | 4395 | 2000 |
| 415 | 20250304 | 114800 | 428665235 | 4400 | 4410 | 4425 | 4400 | 4324 |
| 416 | 20250304 | 114700 | 409620700 | 4410 | 4410 | 4410 | 4410 | 0 |
| 417 | 20250304 | 114600 | 409620700 | 4410 | 4410 | 4410 | 4410 | 148 |
| 418 | 20250304 | 114500 | 408968020 | 4415 | 4415 | 4415 | 4415 | 11 |
| 419 | 20250304 | 114400 | 408919455 | 4420 | 4420 | 4420 | 4420 | 0 |
| 420 | 20250304 | 114300 | 408919455 | 4420 | 4405 | 4420 | 4405 | 160 |
| 421 | 20250304 | 114200 | 408214520 | 4405 | 4405 | 4405 | 4405 | 0 |
| 422 | 20250304 | 114100 | 408214520 | 4405 | 4405 | 4405 | 4405 | 0 |
| 423 | 20250304 | 114000 | 408214520 | 4405 | 4415 | 4415 | 4405 | 162 |
| 424 | 20250304 | 113900 | 407500760 | 4405 | 4405 | 4405 | 4405 | 0 |
| 425 | 20250304 | 113800 | 407500760 | 4405 | 4405 | 4405 | 4405 | 0 |
| 426 | 20250304 | 113700 | 407500760 | 4405 | 4405 | 4405 | 4405 | 147 |
| 427 | 20250304 | 113600 | 406853225 | 4410 | 4410 | 4410 | 4410 | 132 |
| 428 | 20250304 | 113500 | 406271105 | 4410 | 4410 | 4410 | 4410 | 147 |
| 429 | 20250304 | 113400 | 405622835 | 4425 | 4400 | 4425 | 4400 | 879 |
| 430 | 20250304 | 113300 | 401744105 | 4395 | 4395 | 4395 | 4395 | 0 |
| 431 | 20250304 | 113200 | 401744105 | 4395 | 4405 | 4405 | 4395 | 2026 |
| 432 | 20250304 | 113100 | 392836055 | 4405 | 4400 | 4405 | 4400 | 848 |
| 433 | 20250304 | 113000 | 389102305 | 4395 | 4395 | 4395 | 4395 | 11 |
| 434 | 20250304 | 112900 | 389053960 | 4395 | 4395 | 4395 | 4395 | 647 |
| 435 | 20250304 | 112800 | 386210395 | 4395 | 4395 | 4395 | 4395 | 0 |
| 436 | 20250304 | 112700 | 386210395 | 4395 | 4395 | 4395 | 4395 | 11 |
| 437 | 20250304 | 112600 | 386162050 | 4395 | 4395 | 4400 | 4395 | 167 |
| 438 | 20250304 | 112500 | 385428075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 439 | 20250304 | 112400 | 385428075 | 4395 | 4400 | 4400 | 4395 | 531 |
| 440 | 20250304 | 112300 | 383091730 | 4395 | 4395 | 4395 | 4395 | 147 |
| 441 | 20250304 | 112200 | 382445665 | 4395 | 4395 | 4395 | 4395 | 400 |
| 442 | 20250304 | 112100 | 380687665 | 4395 | 4395 | 4395 | 4395 | 158 |
| 443 | 20250304 | 112000 | 379993255 | 4405 | 4405 | 4405 | 4405 | 0 |
| 444 | 20250304 | 111900 | 379993255 | 4405 | 4405 | 4405 | 4405 | 0 |
| 445 | 20250304 | 111800 | 379993255 | 4405 | 4405 | 4405 | 4395 | 530 |
| 446 | 20250304 | 111700 | 377663875 | 4395 | 4395 | 4395 | 4395 | 0 |
| 447 | 20250304 | 111600 | 377663875 | 4395 | 4395 | 4395 | 4395 | 0 |
| 448 | 20250304 | 111500 | 377663875 | 4395 | 4395 | 4395 | 4395 | 147 |
| 449 | 20250304 | 111400 | 377017810 | 4400 | 4400 | 4400 | 4400 | 0 |
| 450 | 20250304 | 111300 | 377017810 | 4400 | 4400 | 4400 | 4400 | 200 |
| 451 | 20250304 | 111200 | 376137810 | 4400 | 4400 | 4400 | 4400 | 147 |
| 452 | 20250304 | 111100 | 375491010 | 4415 | 4400 | 4415 | 4400 | 304 |
| 453 | 20250304 | 111000 | 374153365 | 4400 | 4400 | 4400 | 4400 | 147 |
| 454 | 20250304 | 110900 | 373506565 | 4405 | 4405 | 4405 | 4405 | 11 |
| 455 | 20250304 | 110800 | 373458110 | 4400 | 4400 | 4400 | 4400 | 485 |
| 456 | 20250304 | 110700 | 371324110 | 4405 | 4405 | 4405 | 4405 | 243 |
| 457 | 20250304 | 110600 | 370253695 | 4405 | 4410 | 4410 | 4405 | 61 |
| 458 | 20250304 | 110500 | 369984740 | 4405 | 4405 | 4405 | 4405 | 150 |
| 459 | 20250304 | 110400 | 369323990 | 4410 | 4410 | 4410 | 4410 | 6 |
| 460 | 20250304 | 110300 | 369297530 | 4430 | 4430 | 4430 | 4430 | 0 |
| 461 | 20250304 | 110200 | 369297530 | 4430 | 4425 | 4430 | 4425 | 13 |
| 462 | 20250304 | 110100 | 369240000 | 4405 | 4410 | 4410 | 4405 | 249 |
| 463 | 20250304 | 110000 | 368142650 | 4405 | 4405 | 4405 | 4405 | 11 |
| 464 | 20250304 | 105900 | 368094195 | 4410 | 4410 | 4410 | 4410 | 1048 |
| 465 | 20250304 | 105800 | 363472515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 466 | 20250304 | 105700 | 363472515 | 4430 | 4430 | 4430 | 4430 | 0 |
| 467 | 20250304 | 105600 | 363472515 | 4430 | 4430 | 4430 | 4410 | 247 |
| 468 | 20250304 | 105500 | 362381245 | 4430 | 4425 | 4430 | 4425 | 124 |
| 469 | 20250304 | 105400 | 361832540 | 4420 | 4410 | 4420 | 4410 | 20 |
| 470 | 20250304 | 105300 | 361744230 | 4410 | 4410 | 4430 | 4410 | 748 |
| 471 | 20250304 | 105200 | 358445530 | 4435 | 4435 | 4435 | 4435 | 0 |
| 472 | 20250304 | 105100 | 358445530 | 4435 | 4435 | 4435 | 4435 | 1 |
| 473 | 20250304 | 105000 | 358441095 | 4410 | 4410 | 4410 | 4410 | 147 |
| 474 | 20250304 | 104900 | 357792825 | 4435 | 4430 | 4435 | 4430 | 3 |
| 475 | 20250304 | 104800 | 357779530 | 4430 | 4435 | 4435 | 4430 | 11 |
| 476 | 20250304 | 104700 | 357730795 | 4420 | 4420 | 4420 | 4420 | 148 |
| 477 | 20250304 | 104600 | 357076635 | 4445 | 4445 | 4445 | 4445 | 1 |
| 478 | 20250304 | 104500 | 357072190 | 4420 | 4420 | 4420 | 4420 | 149 |
| 479 | 20250304 | 104400 | 356413610 | 4455 | 4455 | 4455 | 4455 | 0 |
| 480 | 20250304 | 104300 | 356413610 | 4455 | 4440 | 4455 | 4440 | 750 |
| 481 | 20250304 | 104200 | 353083595 | 4435 | 4420 | 4440 | 4410 | 2159 |
| 482 | 20250304 | 104100 | 343526030 | 4415 | 4415 | 4415 | 4415 | 136 |
| 483 | 20250304 | 104000 | 342925590 | 4390 | 4410 | 4415 | 4390 | 7001 |
| 484 | 20250304 | 103900 | 312136100 | 4415 | 4425 | 4425 | 4415 | 18 |
| 485 | 20250304 | 103800 | 312056570 | 4425 | 4410 | 4425 | 4410 | 28 |
| 486 | 20250304 | 103700 | 311933015 | 4430 | 4425 | 4430 | 4425 | 50 |
| 487 | 20250304 | 103600 | 311711660 | 4395 | 4410 | 4425 | 4395 | 526 |
| 488 | 20250304 | 103500 | 309398910 | 4400 | 4400 | 4400 | 4400 | 0 |
| 489 | 20250304 | 103400 | 309398910 | 4400 | 4400 | 4400 | 4400 | 2825 |
| 490 | 20250304 | 103300 | 296968910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 491 | 20250304 | 103200 | 296968910 | 4405 | 4405 | 4405 | 4400 | 1201 |
| 492 | 20250304 | 103100 | 291684495 | 4405 | 4410 | 4410 | 4405 | 781 |
| 493 | 20250304 | 103000 | 288241765 | 4415 | 4410 | 4415 | 4410 | 17 |
| 494 | 20250304 | 102900 | 288166790 | 4405 | 4405 | 4405 | 4405 | 0 |
| 495 | 20250304 | 102800 | 288166790 | 4405 | 4410 | 4410 | 4405 | 770 |
| 496 | 20250304 | 102700 | 284772260 | 4415 | 4415 | 4415 | 4415 | 579 |
| 497 | 20250304 | 102600 | 282215975 | 4415 | 4415 | 4415 | 4415 | 0 |
| 498 | 20250304 | 102500 | 282215975 | 4415 | 4415 | 4415 | 4415 | 147 |
| 499 | 20250304 | 102400 | 281566970 | 4415 | 4415 | 4415 | 4415 | 1 |
| 500 | 20250304 | 102300 | 281562555 | 4415 | 4415 | 4415 | 4415 | 0 |
| 501 | 20250304 | 102200 | 281562555 | 4415 | 4420 | 4420 | 4415 | 847 |
| 502 | 20250304 | 102100 | 277819550 | 4430 | 4420 | 4430 | 4420 | 792 |
| 503 | 20250304 | 102000 | 274311470 | 4425 | 4425 | 4425 | 4425 | 80 |
| 504 | 20250304 | 101900 | 273957470 | 4425 | 4425 | 4425 | 4425 | 8 |
| 505 | 20250304 | 101800 | 273922070 | 4425 | 4425 | 4425 | 4425 | 11 |
| 506 | 20250304 | 101700 | 273873395 | 4425 | 4425 | 4425 | 4425 | 151 |
| 507 | 20250304 | 101600 | 273205220 | 4425 | 4425 | 4425 | 4425 | 0 |
| 508 | 20250304 | 101500 | 273205220 | 4425 | 4425 | 4425 | 4425 | 11 |
| 509 | 20250304 | 101400 | 273156545 | 4425 | 4430 | 4430 | 4425 | 148 |
| 510 | 20250304 | 101300 | 272501640 | 4430 | 4410 | 4430 | 4410 | 144 |
| 511 | 20250304 | 101200 | 271866335 | 4405 | 4405 | 4405 | 4405 | 101 |
| 512 | 20250304 | 101100 | 271421430 | 4410 | 4415 | 4415 | 4410 | 151 |
| 513 | 20250304 | 101000 | 270755500 | 4410 | 4410 | 4410 | 4410 | 301 |
| 514 | 20250304 | 100900 | 269428090 | 4410 | 4415 | 4415 | 4410 | 532 |
| 515 | 20250304 | 100800 | 267081865 | 4415 | 4425 | 4425 | 4415 | 1495 |
| 516 | 20250304 | 100700 | 260468950 | 4435 | 4435 | 4435 | 4435 | 0 |
| 517 | 20250304 | 100600 | 260468950 | 4435 | 4410 | 4435 | 4410 | 1482 |
| 518 | 20250304 | 100500 | 253932105 | 4410 | 4405 | 4410 | 4405 | 52 |
| 519 | 20250304 | 100400 | 253702950 | 4395 | 4395 | 4395 | 4395 | 0 |
| 520 | 20250304 | 100300 | 253702950 | 4395 | 4395 | 4395 | 4395 | 148 |
| 521 | 20250304 | 100200 | 253052490 | 4400 | 4400 | 4400 | 4400 | 207 |
| 522 | 20250304 | 100100 | 252141690 | 4400 | 4405 | 4405 | 4400 | 2166 |
| 523 | 20250304 | 100000 | 242602145 | 4405 | 4405 | 4405 | 4405 | 147 |
| 524 | 20250304 | 095900 | 241954610 | 4405 | 4405 | 4405 | 4405 | 0 |
| 525 | 20250304 | 095800 | 241954610 | 4405 | 4405 | 4405 | 4405 | 0 |
| 526 | 20250304 | 095700 | 241954610 | 4405 | 4405 | 4405 | 4405 | 147 |
| 527 | 20250304 | 095600 | 241307075 | 4415 | 4415 | 4415 | 4415 | 271 |
| 528 | 20250304 | 095500 | 240110610 | 4405 | 4405 | 4405 | 4405 | 147 |
| 529 | 20250304 | 095400 | 239463075 | 4405 | 4410 | 4410 | 4405 | 1357 |
| 530 | 20250304 | 095300 | 233479245 | 4420 | 4420 | 4420 | 4420 | 3341 |
| 531 | 20250304 | 095200 | 218712025 | 4425 | 4425 | 4435 | 4425 | 3235 |
| 532 | 20250304 | 095100 | 204397110 | 4435 | 4435 | 4440 | 4435 | 3004 |
| 533 | 20250304 | 095000 | 191074350 | 4440 | 4440 | 4440 | 4440 | 50 |
| 534 | 20250304 | 094900 | 190852350 | 4440 | 4430 | 4440 | 4430 | 151 |
| 535 | 20250304 | 094800 | 190183390 | 4445 | 4445 | 4445 | 4435 | 660 |
| 536 | 20250304 | 094700 | 187251260 | 4445 | 4445 | 4445 | 4445 | 247 |
| 537 | 20250304 | 094600 | 186153345 | 4445 | 4460 | 4460 | 4445 | 60 |
| 538 | 20250304 | 094500 | 185885895 | 4465 | 4460 | 4465 | 4460 | 34 |
| 539 | 20250304 | 094400 | 185734185 | 4465 | 4435 | 4465 | 4435 | 270 |
| 540 | 20250304 | 094300 | 184535445 | 4445 | 4430 | 4445 | 4430 | 134 |
| 541 | 20250304 | 094200 | 183941705 | 4425 | 4450 | 4465 | 4425 | 3155 |
| 542 | 20250304 | 094100 | 169963850 | 4470 | 4450 | 4470 | 4445 | 153 |
| 543 | 20250304 | 094000 | 169283005 | 4470 | 4470 | 4470 | 4470 | 866 |
| 544 | 20250304 | 093900 | 165411985 | 4470 | 4445 | 4470 | 4440 | 333 |
| 545 | 20250304 | 093800 | 163928540 | 4480 | 4480 | 4480 | 4450 | 151 |
| 546 | 20250304 | 093700 | 163256470 | 4480 | 4475 | 4480 | 4470 | 210 |
| 547 | 20250304 | 093600 | 162316755 | 4470 | 4470 | 4470 | 4470 | 899 |
| 548 | 20250304 | 093500 | 158298225 | 4450 | 4450 | 4450 | 4440 | 279 |
| 549 | 20250304 | 093400 | 157059385 | 4450 | 4450 | 4450 | 4450 | 0 |
| 550 | 20250304 | 093300 | 157059385 | 4450 | 4450 | 4450 | 4450 | 19 |
| 551 | 20250304 | 093200 | 156974835 | 4470 | 4470 | 4495 | 4470 | 1267 |
| 552 | 20250304 | 093100 | 151304485 | 4470 | 4435 | 4470 | 4430 | 4303 |
| 553 | 20250304 | 093000 | 132221685 | 4470 | 4430 | 4470 | 4430 | 150 |
| 554 | 20250304 | 092900 | 131557065 | 4465 | 4465 | 4465 | 4465 | 974 |
| 555 | 20250304 | 092800 | 127208155 | 4465 | 4380 | 4470 | 4380 | 8643 |
| 556 | 20250304 | 092700 | 89001985 | 4380 | 4370 | 4380 | 4350 | 299 |
| 557 | 20250304 | 092600 | 87697855 | 4370 | 4370 | 4370 | 4370 | 1 |
| 558 | 20250304 | 092500 | 87693485 | 4335 | 4350 | 4350 | 4335 | 630 |
| 559 | 20250304 | 092400 | 84955970 | 4350 | 4375 | 4375 | 4350 | 965 |
| 560 | 20250304 | 092300 | 80738220 | 4375 | 4375 | 4375 | 4375 | 0 |
| 561 | 20250304 | 092200 | 80738220 | 4375 | 4375 | 4375 | 4375 | 202 |
| 562 | 20250304 | 092100 | 79854470 | 4350 | 4375 | 4375 | 4350 | 148 |
| 563 | 20250304 | 092000 | 79210645 | 4365 | 4360 | 4365 | 4360 | 495 |
| 564 | 20250304 | 091900 | 77051945 | 4355 | 4335 | 4355 | 4335 | 174 |
| 565 | 20250304 | 091800 | 76297135 | 4355 | 4355 | 4355 | 4355 | 0 |
| 566 | 20250304 | 091700 | 76297135 | 4355 | 4355 | 4355 | 4355 | 200 |
| 567 | 20250304 | 091600 | 75426135 | 4355 | 4355 | 4355 | 4355 | 200 |
| 568 | 20250304 | 091500 | 74555135 | 4355 | 4360 | 4360 | 4355 | 103 |
| 569 | 20250304 | 091400 | 74106070 | 4360 | 4330 | 4360 | 4330 | 391 |
| 570 | 20250304 | 091300 | 72412410 | 4330 | 4330 | 4330 | 4330 | 100 |
| 571 | 20250304 | 091200 | 71979410 | 4325 | 4340 | 4340 | 4325 | 1684 |
| 572 | 20250304 | 091100 | 64681380 | 4335 | 4335 | 4380 | 4335 | 1005 |
| 573 | 20250304 | 091000 | 60300680 | 4330 | 4330 | 4330 | 4330 | 0 |
| 574 | 20250304 | 090900 | 60300680 | 4330 | 4325 | 4345 | 4325 | 1078 |
| 575 | 20250304 | 090800 | 55636415 | 4320 | 4315 | 4320 | 4315 | 59 |
| 576 | 20250304 | 090700 | 55381825 | 4315 | 4315 | 4315 | 4315 | 1 |
| 577 | 20250304 | 090600 | 55377510 | 4280 | 4285 | 4285 | 4280 | 510 |
| 578 | 20250304 | 090500 | 53192210 | 4340 | 4335 | 4340 | 4335 | 10 |
| 579 | 20250304 | 090400 | 53148850 | 4345 | 4285 | 4345 | 4280 | 771 |
| 580 | 20250304 | 090300 | 49847400 | 4300 | 4305 | 4305 | 4300 | 557 |
| 581 | 20250304 | 090200 | 47449740 | 4320 | 4325 | 4395 | 4310 | 1392 |
| 582 | 20250304 | 090100 | 41380555 | 4405 | 4405 | 4405 | 4405 | 0 |
| 583 | 20250304 | 090000 | 41380555 | 4405 | 4305 | 4405 | 4280 | 9539 |