29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 185800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 9977 |
| 3 | 20250304 | 185700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 4 | 20250304 | 185600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 5 | 20250304 | 185500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 6 | 20250304 | 185400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 7 | 20250304 | 185300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 8 | 20250304 | 185200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 9 | 20250304 | 185100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 10 | 20250304 | 185000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 11 | 20250304 | 184900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 12 | 20250304 | 184800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 13 | 20250304 | 184700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 14 | 20250304 | 184600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 15 | 20250304 | 184500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 16 | 20250304 | 184400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 17 | 20250304 | 184300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 18 | 20250304 | 184200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 19 | 20250304 | 184100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 20 | 20250304 | 184000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 21 | 20250304 | 183900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 22 | 20250304 | 183800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 23 | 20250304 | 183700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 24 | 20250304 | 183600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 25 | 20250304 | 183500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 26 | 20250304 | 183400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 27 | 20250304 | 183300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 28 | 20250304 | 183200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 29 | 20250304 | 183100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 30 | 20250304 | 183000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 31 | 20250304 | 182900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 32 | 20250304 | 182800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 9977 |
| 33 | 20250304 | 182700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 34 | 20250304 | 182600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 35 | 20250304 | 182500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 36 | 20250304 | 182400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 37 | 20250304 | 182300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 38 | 20250304 | 182200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 39 | 20250304 | 182100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 40 | 20250304 | 182000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 41 | 20250304 | 181900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 42 | 20250304 | 181800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 43 | 20250304 | 181700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 44 | 20250304 | 181600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 45 | 20250304 | 181500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 46 | 20250304 | 181400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 47 | 20250304 | 181300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 48 | 20250304 | 181200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 49 | 20250304 | 181100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 50 | 20250304 | 181000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 51 | 20250304 | 180900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 52 | 20250304 | 180800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 53 | 20250304 | 180700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 54 | 20250304 | 180600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 55 | 20250304 | 180500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 56 | 20250304 | 180400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 57 | 20250304 | 180300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 58 | 20250304 | 180200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 59 | 20250304 | 180100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 60 | 20250304 | 180000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 61 | 20250304 | 175900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 62 | 20250304 | 175800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 9977 |
| 63 | 20250304 | 175700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 64 | 20250304 | 175600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 65 | 20250304 | 175500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 66 | 20250304 | 175400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 67 | 20250304 | 175300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 68 | 20250304 | 175200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 69 | 20250304 | 175100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 70 | 20250304 | 175000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 71 | 20250304 | 174900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 72 | 20250304 | 174800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 73 | 20250304 | 174700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 74 | 20250304 | 174600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 75 | 20250304 | 174500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 76 | 20250304 | 174400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 77 | 20250304 | 174300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 78 | 20250304 | 174200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 79 | 20250304 | 174100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 80 | 20250304 | 174000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 81 | 20250304 | 173900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 82 | 20250304 | 173800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 83 | 20250304 | 173700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 84 | 20250304 | 173600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 85 | 20250304 | 173500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 86 | 20250304 | 173400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 87 | 20250304 | 173300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 88 | 20250304 | 173200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 89 | 20250304 | 173100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 90 | 20250304 | 173000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 91 | 20250304 | 172900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 92 | 20250304 | 172800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 9977 |
| 93 | 20250304 | 172700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 94 | 20250304 | 172600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 95 | 20250304 | 172500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 96 | 20250304 | 172400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 97 | 20250304 | 172300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 98 | 20250304 | 172200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 99 | 20250304 | 172100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 100 | 20250304 | 172000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 101 | 20250304 | 171900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 102 | 20250304 | 171800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 103 | 20250304 | 171700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 104 | 20250304 | 171600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 105 | 20250304 | 171500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 106 | 20250304 | 171400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 107 | 20250304 | 171300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 108 | 20250304 | 171200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 109 | 20250304 | 171100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 110 | 20250304 | 171000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 111 | 20250304 | 170900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 112 | 20250304 | 170800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 113 | 20250304 | 170700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 114 | 20250304 | 170600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 115 | 20250304 | 170500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 116 | 20250304 | 170400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 117 | 20250304 | 170300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 118 | 20250304 | 170200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 119 | 20250304 | 170100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 120 | 20250304 | 170000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 121 | 20250304 | 165900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 122 | 20250304 | 165800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 9977 |
| 123 | 20250304 | 165700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 124 | 20250304 | 165600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 125 | 20250304 | 165500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 126 | 20250304 | 165400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 127 | 20250304 | 165300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 128 | 20250304 | 165200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 129 | 20250304 | 165100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 130 | 20250304 | 165000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 131 | 20250304 | 164900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 132 | 20250304 | 164800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 133 | 20250304 | 164700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 134 | 20250304 | 164600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 135 | 20250304 | 164500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 136 | 20250304 | 164400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 137 | 20250304 | 164300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 138 | 20250304 | 164200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 139 | 20250304 | 164100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 140 | 20250304 | 164000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 141 | 20250304 | 163900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 142 | 20250304 | 163800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 143 | 20250304 | 163700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 144 | 20250304 | 163600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 145 | 20250304 | 163500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 146 | 20250304 | 163400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 147 | 20250304 | 163300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 148 | 20250304 | 163200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 149 | 20250304 | 163100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 150 | 20250304 | 163000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 151 | 20250304 | 162900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 152 | 20250304 | 162800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 9977 |
| 153 | 20250304 | 162700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 154 | 20250304 | 162600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 155 | 20250304 | 162500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 156 | 20250304 | 162400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 157 | 20250304 | 162300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 158 | 20250304 | 162200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 159 | 20250304 | 162100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 160 | 20250304 | 162000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 161 | 20250304 | 161900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 162 | 20250304 | 161800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 163 | 20250304 | 161700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 164 | 20250304 | 161600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 165 | 20250304 | 161500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 166 | 20250304 | 161400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 167 | 20250304 | 161300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 168 | 20250304 | 161200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 169 | 20250304 | 161100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 170 | 20250304 | 161000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 171 | 20250304 | 160900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 172 | 20250304 | 160800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 173 | 20250304 | 160700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 174 | 20250304 | 160600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 175 | 20250304 | 160500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 176 | 20250304 | 160400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 177 | 20250304 | 160300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 178 | 20250304 | 160200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 179 | 20250304 | 160100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 180 | 20250304 | 160000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 181 | 20250304 | 155900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 182 | 20250304 | 155800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 9977 |
| 183 | 20250304 | 155700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 184 | 20250304 | 155600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 185 | 20250304 | 155500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 186 | 20250304 | 155400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 187 | 20250304 | 155300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 188 | 20250304 | 155200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 189 | 20250304 | 155100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 190 | 20250304 | 155000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 191 | 20250304 | 154900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 192 | 20250304 | 154800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 193 | 20250304 | 154700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 194 | 20250304 | 154600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 195 | 20250304 | 154500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 196 | 20250304 | 154400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 197 | 20250304 | 154300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 198 | 20250304 | 154200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 199 | 20250304 | 154100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 200 | 20250304 | 154000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 201 | 20250304 | 153900 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 202 | 20250304 | 153800 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 203 | 20250304 | 153700 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 204 | 20250304 | 153600 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 205 | 20250304 | 153500 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 206 | 20250304 | 153400 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 207 | 20250304 | 153300 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 208 | 20250304 | 153200 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 209 | 20250304 | 153100 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 0 |
| 210 | 20250304 | 153000 | 1498555962 | 2415 | 2415 | 2415 | 2415 | 9977 |
| 211 | 20250304 | 152900 | 1474461507 | 2415 | 2415 | 2415 | 2415 | 0 |
| 212 | 20250304 | 152800 | 1474461507 | 2415 | 2415 | 2415 | 2415 | 0 |
| 213 | 20250304 | 152700 | 1474461507 | 2415 | 2415 | 2415 | 2415 | 0 |
| 214 | 20250304 | 152600 | 1474461507 | 2415 | 2415 | 2415 | 2415 | 0 |
| 215 | 20250304 | 152500 | 1474461507 | 2415 | 2415 | 2415 | 2415 | 0 |
| 216 | 20250304 | 152400 | 1474461507 | 2415 | 2415 | 2415 | 2415 | 0 |
| 217 | 20250304 | 152300 | 1474461507 | 2415 | 2415 | 2415 | 2415 | 0 |
| 218 | 20250304 | 152200 | 1474461507 | 2415 | 2415 | 2415 | 2415 | 0 |
| 219 | 20250304 | 152100 | 1474461507 | 2415 | 2415 | 2415 | 2415 | 0 |
| 220 | 20250304 | 152000 | 1474461507 | 2415 | 2415 | 2415 | 2415 | 0 |
| 221 | 20250304 | 151900 | 1474461507 | 2415 | 2420 | 2420 | 2415 | 3272 |
| 222 | 20250304 | 151800 | 1466544767 | 2420 | 2420 | 2420 | 2410 | 3837 |
| 223 | 20250304 | 151700 | 1457285457 | 2420 | 2420 | 2420 | 2415 | 514 |
| 224 | 20250304 | 151600 | 1456041627 | 2420 | 2410 | 2420 | 2410 | 777 |
| 225 | 20250304 | 151500 | 1454165272 | 2395 | 2410 | 2410 | 2395 | 8509 |
| 226 | 20250304 | 151400 | 1433709747 | 2420 | 2410 | 2420 | 2410 | 191 |
| 227 | 20250304 | 151300 | 1433247637 | 2410 | 2420 | 2420 | 2405 | 2967 |
| 228 | 20250304 | 151200 | 1426105157 | 2420 | 2420 | 2420 | 2420 | 0 |
| 229 | 20250304 | 151100 | 1426105157 | 2420 | 2422 | 2422 | 2415 | 217 |
| 230 | 20250304 | 151000 | 1425580020 | 2425 | 2420 | 2430 | 2415 | 4097 |
| 231 | 20250304 | 150900 | 1415665914 | 2410 | 2420 | 2420 | 2410 | 1496 |
| 232 | 20250304 | 150800 | 1412053689 | 2420 | 2420 | 2420 | 2410 | 1028 |
| 233 | 20250304 | 150700 | 1409567775 | 2420 | 2420 | 2420 | 2405 | 29 |
| 234 | 20250304 | 150600 | 1409497630 | 2410 | 2410 | 2410 | 2405 | 1419 |
| 235 | 20250304 | 150500 | 1406082700 | 2410 | 2410 | 2410 | 2410 | 290 |
| 236 | 20250304 | 150400 | 1405383800 | 2410 | 2410 | 2410 | 2410 | 890 |
| 237 | 20250304 | 150300 | 1403238900 | 2420 | 2430 | 2430 | 2420 | 421 |
| 238 | 20250304 | 150200 | 1402219980 | 2430 | 2415 | 2430 | 2410 | 1652 |
| 239 | 20250304 | 150100 | 1398237850 | 2420 | 2430 | 2435 | 2415 | 6446 |
| 240 | 20250304 | 150000 | 1382601375 | 2435 | 2435 | 2435 | 2435 | 451 |
| 241 | 20250304 | 145900 | 1381503190 | 2435 | 2430 | 2440 | 2430 | 25 |
| 242 | 20250304 | 145800 | 1381442355 | 2440 | 2435 | 2440 | 2435 | 1001 |
| 243 | 20250304 | 145700 | 1379004915 | 2440 | 2430 | 2440 | 2430 | 13 |
| 244 | 20250304 | 145600 | 1378973265 | 2435 | 2435 | 2435 | 2430 | 183 |
| 245 | 20250304 | 145500 | 1378527945 | 2440 | 2435 | 2440 | 2435 | 651 |
| 246 | 20250304 | 145400 | 1376942755 | 2435 | 2445 | 2450 | 2435 | 8097 |
| 247 | 20250304 | 145300 | 1357186955 | 2455 | 2455 | 2455 | 2455 | 0 |
| 248 | 20250304 | 145200 | 1357186955 | 2455 | 2445 | 2455 | 2445 | 108 |
| 249 | 20250304 | 145100 | 1356921825 | 2455 | 2455 | 2455 | 2455 | 0 |
| 250 | 20250304 | 145000 | 1356921825 | 2455 | 2445 | 2460 | 2440 | 304 |
| 251 | 20250304 | 144900 | 1356178975 | 2465 | 2445 | 2465 | 2445 | 370 |
| 252 | 20250304 | 144800 | 1355269075 | 2455 | 2460 | 2460 | 2455 | 4352 |
| 253 | 20250304 | 144700 | 1344563185 | 2440 | 2440 | 2445 | 2440 | 550 |
| 254 | 20250304 | 144600 | 1343221180 | 2460 | 2450 | 2460 | 2440 | 4787 |
| 255 | 20250304 | 144500 | 1331516905 | 2455 | 2470 | 2470 | 2455 | 3587 |
| 256 | 20250304 | 144400 | 1322697685 | 2470 | 2470 | 2470 | 2465 | 2697 |
| 257 | 20250304 | 144300 | 1316043545 | 2465 | 2460 | 2470 | 2460 | 4135 |
| 258 | 20250304 | 144200 | 1305840755 | 2460 | 2455 | 2460 | 2450 | 1134 |
| 259 | 20250304 | 144100 | 1303057505 | 2460 | 2465 | 2465 | 2460 | 2199 |
| 260 | 20250304 | 144000 | 1297640480 | 2465 | 2470 | 2480 | 2460 | 3248 |
| 261 | 20250304 | 143900 | 1289630265 | 2470 | 2440 | 2475 | 2440 | 18786 |
| 262 | 20250304 | 143800 | 1243361070 | 2440 | 2440 | 2440 | 2440 | 0 |
| 263 | 20250304 | 143700 | 1243361070 | 2440 | 2430 | 2440 | 2430 | 3133 |
| 264 | 20250304 | 143600 | 1235741392 | 2430 | 2430 | 2430 | 2430 | 0 |
| 265 | 20250304 | 143500 | 1235741392 | 2430 | 2427 | 2430 | 2427 | 61 |
| 266 | 20250304 | 143400 | 1235593270 | 2425 | 2420 | 2425 | 2420 | 48 |
| 267 | 20250304 | 143300 | 1235476880 | 2420 | 2420 | 2425 | 2420 | 777 |
| 268 | 20250304 | 143200 | 1233596490 | 2425 | 2420 | 2425 | 2420 | 6 |
| 269 | 20250304 | 143100 | 1233581965 | 2420 | 2420 | 2425 | 2420 | 484 |
| 270 | 20250304 | 143000 | 1232410350 | 2420 | 2425 | 2425 | 2420 | 2 |
| 271 | 20250304 | 142900 | 1232405505 | 2425 | 2425 | 2425 | 2425 | 81 |
| 272 | 20250304 | 142800 | 1232209080 | 2425 | 2425 | 2425 | 2425 | 0 |
| 273 | 20250304 | 142700 | 1232209080 | 2425 | 2420 | 2425 | 2415 | 222 |
| 274 | 20250304 | 142600 | 1231672535 | 2420 | 2430 | 2430 | 2420 | 208 |
| 275 | 20250304 | 142500 | 1231168785 | 2420 | 2425 | 2430 | 2420 | 1221 |
| 276 | 20250304 | 142400 | 1228206150 | 2420 | 2425 | 2425 | 2415 | 794 |
| 277 | 20250304 | 142300 | 1226285520 | 2420 | 2425 | 2425 | 2420 | 47 |
| 278 | 20250304 | 142200 | 1226171745 | 2425 | 2425 | 2425 | 2425 | 10 |
| 279 | 20250304 | 142100 | 1226147495 | 2425 | 2425 | 2425 | 2425 | 1573 |
| 280 | 20250304 | 142000 | 1222332970 | 2420 | 2425 | 2425 | 2420 | 399 |
| 281 | 20250304 | 141900 | 1221367385 | 2420 | 2420 | 2420 | 2420 | 0 |
| 282 | 20250304 | 141800 | 1221367385 | 2420 | 2410 | 2420 | 2410 | 245 |
| 283 | 20250304 | 141700 | 1220774845 | 2420 | 2420 | 2420 | 2420 | 11 |
| 284 | 20250304 | 141600 | 1220748225 | 2420 | 2415 | 2420 | 2415 | 1317 |
| 285 | 20250304 | 141500 | 1217567665 | 2415 | 2415 | 2415 | 2415 | 1 |
| 286 | 20250304 | 141400 | 1217565250 | 2405 | 2405 | 2405 | 2405 | 100 |
| 287 | 20250304 | 141300 | 1217324750 | 2405 | 2405 | 2410 | 2405 | 897 |
| 288 | 20250304 | 141200 | 1215163650 | 2405 | 2405 | 2405 | 2405 | 16 |
| 289 | 20250304 | 141100 | 1215125170 | 2420 | 2420 | 2420 | 2420 | 1 |
| 290 | 20250304 | 141000 | 1215122750 | 2420 | 2420 | 2420 | 2420 | 0 |
| 291 | 20250304 | 140900 | 1215122750 | 2420 | 2420 | 2420 | 2420 | 0 |
| 292 | 20250304 | 140800 | 1215122750 | 2420 | 2400 | 2420 | 2400 | 578 |
| 293 | 20250304 | 140700 | 1213732550 | 2390 | 2390 | 2390 | 2390 | 2852 |
| 294 | 20250304 | 140600 | 1206916270 | 2390 | 2395 | 2395 | 2390 | 500 |
| 295 | 20250304 | 140500 | 1205718815 | 2395 | 2395 | 2395 | 2395 | 658 |
| 296 | 20250304 | 140400 | 1204142905 | 2395 | 2395 | 2400 | 2395 | 725 |
| 297 | 20250304 | 140300 | 1202405910 | 2390 | 2405 | 2405 | 2390 | 5442 |
| 298 | 20250304 | 140200 | 1189344600 | 2405 | 2410 | 2410 | 2405 | 5490 |
| 299 | 20250304 | 140100 | 1176135585 | 2410 | 2415 | 2420 | 2410 | 1536 |
| 300 | 20250304 | 140000 | 1172426140 | 2415 | 2420 | 2420 | 2415 | 1961 |
| 301 | 20250304 | 135900 | 1167682130 | 2420 | 2430 | 2430 | 2420 | 956 |
| 302 | 20250304 | 135800 | 1165367035 | 2425 | 2425 | 2425 | 2425 | 134 |
| 303 | 20250304 | 135700 | 1165042085 | 2425 | 2425 | 2425 | 2425 | 780 |
| 304 | 20250304 | 135600 | 1163150585 | 2420 | 2420 | 2425 | 2420 | 501 |
| 305 | 20250304 | 135500 | 1161937415 | 2435 | 2435 | 2435 | 2435 | 33 |
| 306 | 20250304 | 135400 | 1161857060 | 2420 | 2435 | 2435 | 2420 | 1434 |
| 307 | 20250304 | 135300 | 1158370335 | 2435 | 2435 | 2435 | 2435 | 5675 |
| 308 | 20250304 | 135200 | 1144551710 | 2430 | 2430 | 2430 | 2430 | 52 |
| 309 | 20250304 | 135100 | 1144425350 | 2420 | 2420 | 2420 | 2420 | 347 |
| 310 | 20250304 | 135000 | 1143585610 | 2420 | 2415 | 2420 | 2410 | 4029 |
| 311 | 20250304 | 134900 | 1133861430 | 2415 | 2420 | 2420 | 2415 | 234 |
| 312 | 20250304 | 134800 | 1133296150 | 2420 | 2430 | 2430 | 2420 | 898 |
| 313 | 20250304 | 134700 | 1131122214 | 2430 | 2430 | 2430 | 2420 | 1587 |
| 314 | 20250304 | 134600 | 1127277539 | 2430 | 2425 | 2430 | 2425 | 983 |
| 315 | 20250304 | 134500 | 1124893092 | 2430 | 2445 | 2445 | 2430 | 1231 |
| 316 | 20250304 | 134400 | 1121898133 | 2450 | 2445 | 2450 | 2430 | 2082 |
| 317 | 20250304 | 134300 | 1116800593 | 2450 | 2440 | 2450 | 2440 | 3287 |
| 318 | 20250304 | 134200 | 1108762902 | 2440 | 2440 | 2440 | 2430 | 1210 |
| 319 | 20250304 | 134100 | 1105811662 | 2440 | 2435 | 2445 | 2430 | 5037 |
| 320 | 20250304 | 134000 | 1093537973 | 2435 | 2445 | 2445 | 2435 | 2707 |
| 321 | 20250304 | 133900 | 1086921939 | 2440 | 2445 | 2455 | 2435 | 3911 |
| 322 | 20250304 | 133800 | 1077362289 | 2460 | 2455 | 2475 | 2445 | 21326 |
| 323 | 20250304 | 133700 | 1024904284 | 2445 | 2450 | 2460 | 2430 | 5379 |
| 324 | 20250304 | 133600 | 1011720162 | 2455 | 2430 | 2455 | 2415 | 10273 |
| 325 | 20250304 | 133500 | 986668067 | 2430 | 2430 | 2430 | 2430 | 0 |
| 326 | 20250304 | 133400 | 986668067 | 2430 | 2420 | 2430 | 2420 | 934 |
| 327 | 20250304 | 133300 | 984407777 | 2420 | 2420 | 2420 | 2420 | 223 |
| 328 | 20250304 | 133200 | 983868117 | 2420 | 2420 | 2430 | 2420 | 209 |
| 329 | 20250304 | 133100 | 983361207 | 2420 | 2420 | 2420 | 2420 | 502 |
| 330 | 20250304 | 133000 | 982146367 | 2420 | 2420 | 2420 | 2420 | 0 |
| 331 | 20250304 | 132900 | 982146367 | 2420 | 2420 | 2420 | 2420 | 298 |
| 332 | 20250304 | 132800 | 981425207 | 2430 | 2430 | 2430 | 2430 | 1163 |
| 333 | 20250304 | 132700 | 978599117 | 2425 | 2415 | 2425 | 2415 | 283 |
| 334 | 20250304 | 132600 | 977913772 | 2410 | 2405 | 2410 | 2405 | 1467 |
| 335 | 20250304 | 132500 | 974381802 | 2405 | 2405 | 2405 | 2405 | 20 |
| 336 | 20250304 | 132400 | 974333702 | 2400 | 2400 | 2400 | 2400 | 23 |
| 337 | 20250304 | 132300 | 974278502 | 2400 | 2405 | 2405 | 2400 | 290 |
| 338 | 20250304 | 132200 | 973581102 | 2405 | 2405 | 2405 | 2405 | 79 |
| 339 | 20250304 | 132100 | 973391107 | 2410 | 2415 | 2415 | 2410 | 31 |
| 340 | 20250304 | 132000 | 973316247 | 2415 | 2420 | 2420 | 2415 | 299 |
| 341 | 20250304 | 131900 | 972593402 | 2420 | 2410 | 2420 | 2400 | 1327 |
| 342 | 20250304 | 131800 | 969391257 | 2420 | 2405 | 2420 | 2405 | 1114 |
| 343 | 20250304 | 131700 | 966707012 | 2405 | 2400 | 2405 | 2400 | 310 |
| 344 | 20250304 | 131600 | 965962962 | 2400 | 2400 | 2400 | 2400 | 0 |
| 345 | 20250304 | 131500 | 965962962 | 2400 | 2400 | 2400 | 2400 | 976 |
| 346 | 20250304 | 131400 | 963620562 | 2400 | 2400 | 2400 | 2400 | 461 |
| 347 | 20250304 | 131300 | 962514162 | 2400 | 2400 | 2400 | 2400 | 424 |
| 348 | 20250304 | 131200 | 961496562 | 2400 | 2400 | 2400 | 2400 | 3009 |
| 349 | 20250304 | 131100 | 954274962 | 2400 | 2410 | 2410 | 2400 | 5232 |
| 350 | 20250304 | 131000 | 941717177 | 2405 | 2400 | 2410 | 2400 | 10037 |
| 351 | 20250304 | 130900 | 917531622 | 2410 | 2390 | 2410 | 2390 | 1990 |
| 352 | 20250304 | 130800 | 912763287 | 2385 | 2385 | 2385 | 2385 | 1 |
| 353 | 20250304 | 130700 | 912760902 | 2375 | 2375 | 2375 | 2375 | 50 |
| 354 | 20250304 | 130600 | 912642152 | 2390 | 2385 | 2390 | 2385 | 272 |
| 355 | 20250304 | 130500 | 911992697 | 2390 | 2375 | 2390 | 2375 | 5003 |
| 356 | 20250304 | 130400 | 900042657 | 2375 | 2375 | 2375 | 2375 | 1 |
| 357 | 20250304 | 130300 | 900040282 | 2375 | 2375 | 2375 | 2375 | 4000 |
| 358 | 20250304 | 130200 | 890540282 | 2365 | 2370 | 2370 | 2365 | 473 |
| 359 | 20250304 | 130100 | 889419292 | 2370 | 2370 | 2370 | 2370 | 235 |
| 360 | 20250304 | 130000 | 888862342 | 2365 | 2360 | 2365 | 2360 | 1779 |
| 361 | 20250304 | 125900 | 884661432 | 2360 | 2360 | 2360 | 2360 | 425 |
| 362 | 20250304 | 125800 | 883658432 | 2365 | 2360 | 2365 | 2360 | 52 |
| 363 | 20250304 | 125700 | 883535462 | 2365 | 2365 | 2365 | 2365 | 0 |
| 364 | 20250304 | 125600 | 883535462 | 2365 | 2360 | 2365 | 2360 | 383 |
| 365 | 20250304 | 125500 | 882630702 | 2365 | 2365 | 2365 | 2365 | 51 |
| 366 | 20250304 | 125400 | 882510087 | 2360 | 2365 | 2365 | 2355 | 501 |
| 367 | 20250304 | 125300 | 881328872 | 2350 | 2350 | 2350 | 2350 | 0 |
| 368 | 20250304 | 125200 | 881328872 | 2350 | 2350 | 2350 | 2350 | 0 |
| 369 | 20250304 | 125100 | 881328872 | 2350 | 2350 | 2350 | 2350 | 0 |
| 370 | 20250304 | 125000 | 881328872 | 2350 | 2350 | 2350 | 2350 | 0 |
| 371 | 20250304 | 124900 | 881328872 | 2350 | 2350 | 2350 | 2350 | 10 |
| 372 | 20250304 | 124800 | 881305372 | 2355 | 2355 | 2355 | 2355 | 30 |
| 373 | 20250304 | 124700 | 881234722 | 2355 | 2355 | 2355 | 2355 | 30 |
| 374 | 20250304 | 124600 | 881164072 | 2350 | 2350 | 2350 | 2350 | 5 |
| 375 | 20250304 | 124500 | 881152322 | 2355 | 2355 | 2355 | 2355 | 30 |
| 376 | 20250304 | 124400 | 881081672 | 2355 | 2355 | 2355 | 2355 | 0 |
| 377 | 20250304 | 124300 | 881081672 | 2355 | 2355 | 2355 | 2355 | 0 |
| 378 | 20250304 | 124200 | 881081672 | 2355 | 2355 | 2355 | 2355 | 29 |
| 379 | 20250304 | 124100 | 881013377 | 2355 | 2355 | 2355 | 2355 | 2 |
| 380 | 20250304 | 124000 | 881008667 | 2350 | 2355 | 2360 | 2350 | 1367 |
| 381 | 20250304 | 123900 | 877795627 | 2360 | 2370 | 2370 | 2355 | 32 |
| 382 | 20250304 | 123800 | 877720247 | 2355 | 2360 | 2360 | 2355 | 3526 |
| 383 | 20250304 | 123700 | 869413437 | 2365 | 2365 | 2365 | 2365 | 1 |
| 384 | 20250304 | 123600 | 869411072 | 2375 | 2375 | 2375 | 2375 | 1 |
| 385 | 20250304 | 123500 | 869408697 | 2360 | 2370 | 2370 | 2360 | 475 |
| 386 | 20250304 | 123400 | 868283497 | 2370 | 2370 | 2370 | 2370 | 21 |
| 387 | 20250304 | 123300 | 868233727 | 2360 | 2360 | 2360 | 2360 | 959 |
| 388 | 20250304 | 123200 | 865970487 | 2370 | 2360 | 2370 | 2360 | 201 |
| 389 | 20250304 | 123100 | 865494127 | 2360 | 2360 | 2360 | 2360 | 46 |
| 390 | 20250304 | 123000 | 865385567 | 2370 | 2370 | 2370 | 2370 | 100 |
| 391 | 20250304 | 122900 | 865148567 | 2365 | 2365 | 2365 | 2365 | 189 |
| 392 | 20250304 | 122800 | 864701582 | 2360 | 2360 | 2360 | 2360 | 696 |
| 393 | 20250304 | 122700 | 863059022 | 2360 | 2355 | 2360 | 2355 | 48 |
| 394 | 20250304 | 122600 | 862945752 | 2355 | 2355 | 2355 | 2355 | 19 |
| 395 | 20250304 | 122500 | 862901007 | 2355 | 2355 | 2355 | 2355 | 700 |
| 396 | 20250304 | 122400 | 861252507 | 2355 | 2355 | 2355 | 2355 | 2100 |
| 397 | 20250304 | 122300 | 856307007 | 2360 | 2360 | 2360 | 2360 | 0 |
| 398 | 20250304 | 122200 | 856307007 | 2360 | 2360 | 2360 | 2360 | 0 |
| 399 | 20250304 | 122100 | 856307007 | 2360 | 2360 | 2360 | 2360 | 0 |
| 400 | 20250304 | 122000 | 856307007 | 2360 | 2360 | 2360 | 2360 | 1 |
| 401 | 20250304 | 121900 | 856304647 | 2360 | 2360 | 2360 | 2360 | 505 |
| 402 | 20250304 | 121800 | 855112847 | 2355 | 2355 | 2355 | 2355 | 0 |
| 403 | 20250304 | 121700 | 855112847 | 2355 | 2355 | 2355 | 2355 | 0 |
| 404 | 20250304 | 121600 | 855112847 | 2355 | 2355 | 2355 | 2355 | 0 |
| 405 | 20250304 | 121500 | 855112847 | 2355 | 2355 | 2355 | 2355 | 13 |
| 406 | 20250304 | 121400 | 855082232 | 2355 | 2360 | 2360 | 2355 | 554 |
| 407 | 20250304 | 121300 | 853777482 | 2365 | 2365 | 2365 | 2365 | 12 |
| 408 | 20250304 | 121200 | 853749102 | 2365 | 2360 | 2365 | 2360 | 40 |
| 409 | 20250304 | 121100 | 853654652 | 2370 | 2370 | 2370 | 2370 | 2 |
| 410 | 20250304 | 121000 | 853649912 | 2355 | 2355 | 2355 | 2355 | 300 |
| 411 | 20250304 | 120900 | 852943412 | 2370 | 2355 | 2370 | 2355 | 123 |
| 412 | 20250304 | 120800 | 852652247 | 2355 | 2360 | 2360 | 2355 | 199 |
| 413 | 20250304 | 120700 | 852183007 | 2360 | 2360 | 2360 | 2360 | 0 |
| 414 | 20250304 | 120600 | 852183007 | 2360 | 2365 | 2365 | 2360 | 400 |
| 415 | 20250304 | 120500 | 851237652 | 2370 | 2370 | 2370 | 2370 | 0 |
| 416 | 20250304 | 120400 | 851237652 | 2370 | 2370 | 2370 | 2370 | 0 |
| 417 | 20250304 | 120300 | 851237652 | 2370 | 2375 | 2375 | 2370 | 509 |
| 418 | 20250304 | 120200 | 850031307 | 2380 | 2375 | 2385 | 2375 | 401 |
| 419 | 20250304 | 120100 | 849077407 | 2375 | 2365 | 2375 | 2345 | 4300 |
| 420 | 20250304 | 120000 | 838937712 | 2375 | 2380 | 2400 | 2375 | 169 |
| 421 | 20250304 | 115900 | 838534992 | 2380 | 2365 | 2405 | 2365 | 4103 |
| 422 | 20250304 | 115800 | 828725677 | 2365 | 2360 | 2365 | 2360 | 333 |
| 423 | 20250304 | 115700 | 827939047 | 2365 | 2365 | 2365 | 2365 | 1 |
| 424 | 20250304 | 115600 | 827936682 | 2365 | 2360 | 2365 | 2360 | 174 |
| 425 | 20250304 | 115500 | 827525622 | 2365 | 2370 | 2370 | 2360 | 44 |
| 426 | 20250304 | 115400 | 827421357 | 2365 | 2365 | 2370 | 2355 | 475 |
| 427 | 20250304 | 115300 | 826301487 | 2370 | 2360 | 2370 | 2360 | 1146 |
| 428 | 20250304 | 115200 | 823596857 | 2390 | 2347 | 2390 | 2347 | 3150 |
| 429 | 20250304 | 115100 | 816137834 | 2345 | 2345 | 2345 | 2345 | 523 |
| 430 | 20250304 | 115000 | 814911399 | 2350 | 2350 | 2350 | 2350 | 5078 |
| 431 | 20250304 | 114900 | 802978099 | 2350 | 2350 | 2350 | 2350 | 1 |
| 432 | 20250304 | 114800 | 802975749 | 2355 | 2357 | 2357 | 2355 | 657 |
| 433 | 20250304 | 114700 | 801428508 | 2355 | 2357 | 2357 | 2355 | 1009 |
| 434 | 20250304 | 114600 | 799052193 | 2360 | 2360 | 2360 | 2360 | 25 |
| 435 | 20250304 | 114500 | 798993193 | 2355 | 2355 | 2355 | 2355 | 1 |
| 436 | 20250304 | 114400 | 798990838 | 2355 | 2355 | 2355 | 2355 | 0 |
| 437 | 20250304 | 114300 | 798990838 | 2355 | 2355 | 2355 | 2355 | 0 |
| 438 | 20250304 | 114200 | 798990838 | 2355 | 2355 | 2355 | 2355 | 0 |
| 439 | 20250304 | 114100 | 798990838 | 2355 | 2355 | 2355 | 2355 | 0 |
| 440 | 20250304 | 114000 | 798990838 | 2355 | 2360 | 2360 | 2355 | 2041 |
| 441 | 20250304 | 113900 | 794179278 | 2365 | 2365 | 2365 | 2365 | 0 |
| 442 | 20250304 | 113800 | 794179278 | 2365 | 2372 | 2372 | 2365 | 473 |
| 443 | 20250304 | 113700 | 793060579 | 2375 | 2370 | 2375 | 2370 | 75 |
| 444 | 20250304 | 113600 | 792882759 | 2375 | 2375 | 2375 | 2375 | 0 |
| 445 | 20250304 | 113500 | 792882759 | 2375 | 2375 | 2375 | 2375 | 0 |
| 446 | 20250304 | 113400 | 792882759 | 2375 | 2370 | 2375 | 2370 | 36 |
| 447 | 20250304 | 113300 | 792797349 | 2380 | 2380 | 2380 | 2380 | 0 |
| 448 | 20250304 | 113200 | 792797349 | 2380 | 2380 | 2380 | 2380 | 1 |
| 449 | 20250304 | 113100 | 792794969 | 2380 | 2370 | 2380 | 2365 | 52 |
| 450 | 20250304 | 113000 | 792671729 | 2365 | 2365 | 2365 | 2365 | 0 |
| 451 | 20250304 | 112900 | 792671729 | 2365 | 2360 | 2365 | 2360 | 1932 |
| 452 | 20250304 | 112800 | 788111729 | 2360 | 2355 | 2360 | 2355 | 90 |
| 453 | 20250304 | 112700 | 787899734 | 2355 | 2355 | 2355 | 2355 | 141 |
| 454 | 20250304 | 112600 | 787567679 | 2360 | 2360 | 2360 | 2360 | 10 |
| 455 | 20250304 | 112500 | 787544079 | 2355 | 2365 | 2365 | 2355 | 3402 |
| 456 | 20250304 | 112400 | 779523309 | 2365 | 2365 | 2365 | 2365 | 1 |
| 457 | 20250304 | 112300 | 779520944 | 2370 | 2365 | 2370 | 2365 | 43 |
| 458 | 20250304 | 112200 | 779419244 | 2365 | 2365 | 2365 | 2365 | 71 |
| 459 | 20250304 | 112100 | 779251329 | 2365 | 2365 | 2365 | 2360 | 370 |
| 460 | 20250304 | 112000 | 778377829 | 2370 | 2375 | 2375 | 2370 | 7 |
| 461 | 20250304 | 111900 | 778361214 | 2370 | 2370 | 2370 | 2370 | 1532 |
| 462 | 20250304 | 111800 | 774730374 | 2365 | 2370 | 2370 | 2365 | 243 |
| 463 | 20250304 | 111700 | 774155659 | 2365 | 2360 | 2365 | 2360 | 1825 |
| 464 | 20250304 | 111600 | 769844624 | 2365 | 2370 | 2370 | 2365 | 690 |
| 465 | 20250304 | 111500 | 768209864 | 2385 | 2380 | 2385 | 2380 | 355 |
| 466 | 20250304 | 111400 | 767364649 | 2380 | 2380 | 2380 | 2380 | 372 |
| 467 | 20250304 | 111300 | 766479289 | 2380 | 2372 | 2380 | 2370 | 1066 |
| 468 | 20250304 | 111200 | 763947533 | 2370 | 2370 | 2370 | 2370 | 116 |
| 469 | 20250304 | 111100 | 763672613 | 2370 | 2365 | 2370 | 2365 | 520 |
| 470 | 20250304 | 111000 | 762440313 | 2360 | 2365 | 2370 | 2360 | 122 |
| 471 | 20250304 | 110900 | 762152093 | 2365 | 2355 | 2365 | 2355 | 1001 |
| 472 | 20250304 | 110800 | 759784738 | 2360 | 2365 | 2365 | 2360 | 102 |
| 473 | 20250304 | 110700 | 759543518 | 2365 | 2365 | 2365 | 2365 | 0 |
| 474 | 20250304 | 110600 | 759543518 | 2365 | 2355 | 2365 | 2355 | 55 |
| 475 | 20250304 | 110500 | 759413943 | 2350 | 2360 | 2360 | 2350 | 1132 |
| 476 | 20250304 | 110400 | 756748323 | 2370 | 2370 | 2370 | 2370 | 25 |
| 477 | 20250304 | 110300 | 756689073 | 2370 | 2370 | 2370 | 2370 | 0 |
| 478 | 20250304 | 110200 | 756689073 | 2370 | 2370 | 2370 | 2370 | 0 |
| 479 | 20250304 | 110100 | 756689073 | 2370 | 2370 | 2370 | 2370 | 0 |
| 480 | 20250304 | 110000 | 756689073 | 2370 | 2370 | 2370 | 2370 | 11 |
| 481 | 20250304 | 105900 | 756663003 | 2365 | 2365 | 2365 | 2365 | 200 |
| 482 | 20250304 | 105800 | 756190003 | 2360 | 2360 | 2360 | 2360 | 401 |
| 483 | 20250304 | 105700 | 755243643 | 2370 | 2365 | 2370 | 2365 | 11 |
| 484 | 20250304 | 105600 | 755217623 | 2365 | 2365 | 2365 | 2360 | 13 |
| 485 | 20250304 | 105500 | 755186893 | 2360 | 2355 | 2360 | 2355 | 1242 |
| 486 | 20250304 | 105400 | 752261178 | 2355 | 2355 | 2360 | 2355 | 38 |
| 487 | 20250304 | 105300 | 752171673 | 2355 | 2355 | 2355 | 2355 | 1383 |
| 488 | 20250304 | 105200 | 748914708 | 2355 | 2355 | 2355 | 2355 | 0 |
| 489 | 20250304 | 105100 | 748914708 | 2355 | 2360 | 2360 | 2355 | 38 |
| 490 | 20250304 | 105000 | 748825208 | 2360 | 2355 | 2360 | 2355 | 214 |
| 491 | 20250304 | 104900 | 748320818 | 2360 | 2355 | 2360 | 2355 | 2251 |
| 492 | 20250304 | 104800 | 743015543 | 2355 | 2345 | 2355 | 2345 | 574 |
| 493 | 20250304 | 104700 | 741666823 | 2345 | 2345 | 2345 | 2345 | 250 |
| 494 | 20250304 | 104600 | 741080573 | 2345 | 2345 | 2345 | 2345 | 260 |
| 495 | 20250304 | 104500 | 740470873 | 2345 | 2345 | 2345 | 2345 | 0 |
| 496 | 20250304 | 104400 | 740470873 | 2345 | 2345 | 2345 | 2345 | 1 |
| 497 | 20250304 | 104300 | 740468528 | 2345 | 2330 | 2345 | 2330 | 233 |
| 498 | 20250304 | 104200 | 739924038 | 2330 | 2345 | 2345 | 2330 | 5181 |
| 499 | 20250304 | 104100 | 727817348 | 2345 | 2345 | 2345 | 2345 | 497 |
| 500 | 20250304 | 104000 | 726651883 | 2345 | 2345 | 2345 | 2345 | 378 |
| 501 | 20250304 | 103900 | 725765473 | 2345 | 2345 | 2350 | 2345 | 2200 |
| 502 | 20250304 | 103800 | 720604973 | 2345 | 2350 | 2350 | 2345 | 3071 |
| 503 | 20250304 | 103700 | 713394513 | 2350 | 2360 | 2360 | 2350 | 2629 |
| 504 | 20250304 | 103600 | 707204663 | 2360 | 2355 | 2360 | 2355 | 133 |
| 505 | 20250304 | 103500 | 706890873 | 2360 | 2350 | 2360 | 2350 | 38 |
| 506 | 20250304 | 103400 | 706801343 | 2355 | 2355 | 2355 | 2355 | 148 |
| 507 | 20250304 | 103300 | 706452803 | 2355 | 2350 | 2355 | 2350 | 19 |
| 508 | 20250304 | 103200 | 706408063 | 2350 | 2355 | 2355 | 2350 | 1070 |
| 509 | 20250304 | 103100 | 703893558 | 2355 | 2355 | 2355 | 2355 | 0 |
| 510 | 20250304 | 103000 | 703893558 | 2355 | 2360 | 2360 | 2355 | 1494 |
| 511 | 20250304 | 102900 | 700374393 | 2360 | 2360 | 2360 | 2360 | 376 |
| 512 | 20250304 | 102800 | 699487033 | 2355 | 2355 | 2355 | 2355 | 186 |
| 513 | 20250304 | 102700 | 699049003 | 2355 | 2355 | 2360 | 2355 | 632 |
| 514 | 20250304 | 102600 | 697559593 | 2350 | 2360 | 2360 | 2350 | 3091 |
| 515 | 20250304 | 102500 | 690276378 | 2370 | 2360 | 2370 | 2360 | 178 |
| 516 | 20250304 | 102400 | 689856288 | 2360 | 2360 | 2360 | 2360 | 146 |
| 517 | 20250304 | 102300 | 689511728 | 2360 | 2360 | 2360 | 2360 | 0 |
| 518 | 20250304 | 102200 | 689511728 | 2360 | 2370 | 2370 | 2360 | 1693 |
| 519 | 20250304 | 102100 | 685515953 | 2365 | 2365 | 2365 | 2365 | 155 |
| 520 | 20250304 | 102000 | 685149378 | 2365 | 2365 | 2365 | 2365 | 825 |
| 521 | 20250304 | 101900 | 683198253 | 2365 | 2375 | 2375 | 2365 | 655 |
| 522 | 20250304 | 101800 | 681644598 | 2370 | 2370 | 2370 | 2370 | 0 |
| 523 | 20250304 | 101700 | 681644598 | 2370 | 2375 | 2375 | 2370 | 970 |
| 524 | 20250304 | 101600 | 679343198 | 2375 | 2375 | 2375 | 2375 | 621 |
| 525 | 20250304 | 101500 | 677868323 | 2370 | 2370 | 2375 | 2370 | 377 |
| 526 | 20250304 | 101400 | 676974828 | 2370 | 2370 | 2375 | 2370 | 595 |
| 527 | 20250304 | 101300 | 675564528 | 2370 | 2372 | 2372 | 2370 | 110 |
| 528 | 20250304 | 101200 | 675303826 | 2375 | 2370 | 2375 | 2365 | 353 |
| 529 | 20250304 | 101100 | 674467216 | 2365 | 2365 | 2365 | 2365 | 746 |
| 530 | 20250304 | 101000 | 672702926 | 2365 | 2365 | 2365 | 2365 | 2000 |
| 531 | 20250304 | 100900 | 667972926 | 2365 | 2370 | 2370 | 2365 | 2047 |
| 532 | 20250304 | 100800 | 663123466 | 2370 | 2385 | 2385 | 2370 | 2357 |
| 533 | 20250304 | 100700 | 657532194 | 2375 | 2385 | 2385 | 2375 | 5012 |
| 534 | 20250304 | 100600 | 645589034 | 2390 | 2390 | 2395 | 2390 | 198 |
| 535 | 20250304 | 100500 | 645115809 | 2395 | 2390 | 2395 | 2390 | 1127 |
| 536 | 20250304 | 100400 | 642422149 | 2390 | 2385 | 2390 | 2385 | 614 |
| 537 | 20250304 | 100300 | 640954944 | 2390 | 2385 | 2390 | 2385 | 2149 |
| 538 | 20250304 | 100200 | 635829379 | 2390 | 2400 | 2400 | 2390 | 5480 |
| 539 | 20250304 | 100100 | 622720524 | 2400 | 2400 | 2400 | 2400 | 368 |
| 540 | 20250304 | 100000 | 621837324 | 2405 | 2405 | 2405 | 2405 | 0 |
| 541 | 20250304 | 095900 | 621837324 | 2405 | 2405 | 2405 | 2400 | 540 |
| 542 | 20250304 | 095800 | 620538794 | 2410 | 2400 | 2410 | 2400 | 501 |
| 543 | 20250304 | 095700 | 619336384 | 2400 | 2400 | 2410 | 2400 | 2420 |
| 544 | 20250304 | 095600 | 613528354 | 2400 | 2410 | 2410 | 2400 | 7434 |
| 545 | 20250304 | 095500 | 595684614 | 2405 | 2405 | 2410 | 2405 | 6303 |
| 546 | 20250304 | 095400 | 580522252 | 2405 | 2410 | 2410 | 2405 | 2679 |
| 547 | 20250304 | 095300 | 574075562 | 2415 | 2425 | 2425 | 2415 | 873 |
| 548 | 20250304 | 095200 | 571967252 | 2420 | 2420 | 2420 | 2420 | 1047 |
| 549 | 20250304 | 095100 | 569433512 | 2425 | 2425 | 2425 | 2425 | 10 |
| 550 | 20250304 | 095000 | 569409262 | 2425 | 2425 | 2425 | 2425 | 30 |
| 551 | 20250304 | 094900 | 569336512 | 2420 | 2422 | 2430 | 2420 | 2270 |
| 552 | 20250304 | 094800 | 563835667 | 2425 | 2435 | 2435 | 2425 | 3462 |
| 553 | 20250304 | 094700 | 555428717 | 2435 | 2430 | 2435 | 2430 | 431 |
| 554 | 20250304 | 094600 | 554380352 | 2430 | 2435 | 2440 | 2425 | 5252 |
| 555 | 20250304 | 094500 | 541593737 | 2435 | 2425 | 2435 | 2420 | 6217 |
| 556 | 20250304 | 094400 | 526497742 | 2425 | 2425 | 2425 | 2420 | 1277 |
| 557 | 20250304 | 094300 | 523401117 | 2425 | 2410 | 2425 | 2400 | 3532 |
| 558 | 20250304 | 094200 | 514891632 | 2410 | 2420 | 2420 | 2410 | 3574 |
| 559 | 20250304 | 094100 | 506266607 | 2415 | 2420 | 2420 | 2415 | 872 |
| 560 | 20250304 | 094000 | 504156717 | 2420 | 2435 | 2435 | 2420 | 1489 |
| 561 | 20250304 | 093900 | 500545470 | 2435 | 2435 | 2435 | 2430 | 2756 |
| 562 | 20250304 | 093800 | 493836135 | 2435 | 2425 | 2435 | 2425 | 3844 |
| 563 | 20250304 | 093700 | 484504490 | 2425 | 2427 | 2430 | 2415 | 5964 |
| 564 | 20250304 | 093600 | 470024571 | 2430 | 2420 | 2430 | 2415 | 3297 |
| 565 | 20250304 | 093500 | 462035136 | 2425 | 2415 | 2425 | 2410 | 3863 |
| 566 | 20250304 | 093400 | 452697729 | 2420 | 2415 | 2420 | 2415 | 3282 |
| 567 | 20250304 | 093300 | 444768420 | 2410 | 2405 | 2420 | 2405 | 6985 |
| 568 | 20250304 | 093200 | 427930235 | 2405 | 2415 | 2415 | 2405 | 7974 |
| 569 | 20250304 | 093100 | 408716915 | 2420 | 2415 | 2425 | 2410 | 7325 |
| 570 | 20250304 | 093000 | 390993175 | 2415 | 2445 | 2445 | 2415 | 15128 |
| 571 | 20250304 | 092900 | 354254050 | 2445 | 2420 | 2445 | 2415 | 8816 |
| 572 | 20250304 | 092800 | 332835104 | 2425 | 2410 | 2430 | 2410 | 34102 |
| 573 | 20250304 | 092700 | 250515894 | 2410 | 2400 | 2410 | 2385 | 11089 |
| 574 | 20250304 | 092600 | 223873424 | 2400 | 2380 | 2400 | 2360 | 11639 |
| 575 | 20250304 | 092500 | 196094059 | 2380 | 2365 | 2380 | 2345 | 2373 |
| 576 | 20250304 | 092400 | 190465189 | 2365 | 2350 | 2365 | 2340 | 6273 |
| 577 | 20250304 | 092300 | 175780974 | 2340 | 2352 | 2375 | 2340 | 20354 |
| 578 | 20250304 | 092200 | 127829508 | 2355 | 2340 | 2370 | 2340 | 3147 |
| 579 | 20250304 | 092100 | 120385570 | 2360 | 2335 | 2370 | 2330 | 5439 |
| 580 | 20250304 | 092000 | 107526675 | 2340 | 2325 | 2340 | 2325 | 3093 |
| 581 | 20250304 | 091900 | 100300370 | 2315 | 2305 | 2315 | 2305 | 2088 |
| 582 | 20250304 | 091800 | 95472175 | 2300 | 2300 | 2300 | 2300 | 221 |
| 583 | 20250304 | 091700 | 94963875 | 2290 | 2290 | 2290 | 2290 | 820 |
| 584 | 20250304 | 091600 | 93086075 | 2300 | 2300 | 2300 | 2300 | 10 |
| 585 | 20250304 | 091500 | 93063075 | 2300 | 2285 | 2300 | 2285 | 87 |
| 586 | 20250304 | 091400 | 92863380 | 2285 | 2305 | 2305 | 2285 | 151 |
| 587 | 20250304 | 091300 | 92516045 | 2300 | 2280 | 2300 | 2275 | 2481 |
| 588 | 20250304 | 091200 | 86859085 | 2285 | 2290 | 2290 | 2285 | 2386 |
| 589 | 20250304 | 091100 | 81402370 | 2290 | 2290 | 2290 | 2290 | 341 |
| 590 | 20250304 | 091000 | 80621480 | 2290 | 2290 | 2305 | 2290 | 1447 |
| 591 | 20250304 | 090900 | 77306410 | 2290 | 2290 | 2305 | 2290 | 672 |
| 592 | 20250304 | 090800 | 75765775 | 2285 | 2305 | 2305 | 2285 | 282 |
| 593 | 20250304 | 090700 | 75120385 | 2300 | 2280 | 2300 | 2280 | 2343 |
| 594 | 20250304 | 090600 | 69763695 | 2280 | 2280 | 2280 | 2280 | 900 |
| 595 | 20250304 | 090500 | 67711695 | 2280 | 2280 | 2285 | 2280 | 3142 |
| 596 | 20250304 | 090400 | 60542935 | 2280 | 2315 | 2315 | 2275 | 4593 |
| 597 | 20250304 | 090300 | 50013715 | 2275 | 2295 | 2300 | 2270 | 10847 |
| 598 | 20250304 | 090200 | 25248535 | 2300 | 2300 | 2300 | 2290 | 2870 |
| 599 | 20250304 | 090100 | 18655870 | 2305 | 2315 | 2325 | 2305 | 1118 |
| 600 | 20250304 | 090000 | 16076660 | 2325 | 2320 | 2325 | 2300 | 6933 |