28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 183100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 13927 |
| 3 | 20250304 | 183000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 4 | 20250304 | 182900 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 5 | 20250304 | 182800 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 6 | 20250304 | 182700 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 7 | 20250304 | 182600 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 8 | 20250304 | 182500 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 9 | 20250304 | 182400 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 10 | 20250304 | 182300 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 11 | 20250304 | 182200 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 12 | 20250304 | 182100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 13 | 20250304 | 182000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 14 | 20250304 | 181900 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 15 | 20250304 | 181800 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 16 | 20250304 | 181700 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 17 | 20250304 | 181600 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 18 | 20250304 | 181500 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 19 | 20250304 | 181400 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 20 | 20250304 | 181300 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 21 | 20250304 | 181200 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 22 | 20250304 | 181100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 23 | 20250304 | 181000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 24 | 20250304 | 180900 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 25 | 20250304 | 180800 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 26 | 20250304 | 180700 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 27 | 20250304 | 180600 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 28 | 20250304 | 180500 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 29 | 20250304 | 180400 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 30 | 20250304 | 180300 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 31 | 20250304 | 180200 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 32 | 20250304 | 180100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 13927 |
| 33 | 20250304 | 180000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 34 | 20250304 | 175900 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 35 | 20250304 | 175800 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 36 | 20250304 | 175700 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 37 | 20250304 | 175600 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 38 | 20250304 | 175500 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 39 | 20250304 | 175400 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 40 | 20250304 | 175300 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 41 | 20250304 | 175200 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 42 | 20250304 | 175100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 43 | 20250304 | 175000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 44 | 20250304 | 174900 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 45 | 20250304 | 174800 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 46 | 20250304 | 174700 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 47 | 20250304 | 174600 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 48 | 20250304 | 174500 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 49 | 20250304 | 174400 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 50 | 20250304 | 174300 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 51 | 20250304 | 174200 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 52 | 20250304 | 174100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 53 | 20250304 | 174000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 54 | 20250304 | 173900 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 55 | 20250304 | 173800 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 56 | 20250304 | 173700 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 57 | 20250304 | 173600 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 58 | 20250304 | 173500 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 59 | 20250304 | 173400 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 60 | 20250304 | 173300 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 61 | 20250304 | 173200 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 62 | 20250304 | 173100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 13927 |
| 63 | 20250304 | 173000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 64 | 20250304 | 172900 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 65 | 20250304 | 172800 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 66 | 20250304 | 172700 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 67 | 20250304 | 172600 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 68 | 20250304 | 172500 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 69 | 20250304 | 172400 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 70 | 20250304 | 172300 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 71 | 20250304 | 172200 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 72 | 20250304 | 172100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 73 | 20250304 | 172000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 74 | 20250304 | 171900 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 75 | 20250304 | 171800 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 76 | 20250304 | 171700 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 77 | 20250304 | 171600 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 78 | 20250304 | 171500 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 79 | 20250304 | 171400 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 80 | 20250304 | 171300 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 81 | 20250304 | 171200 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 82 | 20250304 | 171100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 83 | 20250304 | 171000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 84 | 20250304 | 170900 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 85 | 20250304 | 170800 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 86 | 20250304 | 170700 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 87 | 20250304 | 170600 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 88 | 20250304 | 170500 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 89 | 20250304 | 170400 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 90 | 20250304 | 170300 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 91 | 20250304 | 170200 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 92 | 20250304 | 170100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 13927 |
| 93 | 20250304 | 170000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 94 | 20250304 | 165900 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 95 | 20250304 | 165800 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 96 | 20250304 | 165700 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 97 | 20250304 | 165600 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 98 | 20250304 | 165500 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 99 | 20250304 | 165400 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 100 | 20250304 | 165300 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 101 | 20250304 | 165200 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 102 | 20250304 | 165100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 103 | 20250304 | 165000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 104 | 20250304 | 164900 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 105 | 20250304 | 164800 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 106 | 20250304 | 164700 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 107 | 20250304 | 164600 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 108 | 20250304 | 164500 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 109 | 20250304 | 164400 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 110 | 20250304 | 164300 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 111 | 20250304 | 164200 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 112 | 20250304 | 164100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 113 | 20250304 | 164000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 114 | 20250304 | 163900 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 115 | 20250304 | 163800 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 116 | 20250304 | 163700 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 117 | 20250304 | 163600 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 118 | 20250304 | 163500 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 119 | 20250304 | 163400 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 120 | 20250304 | 163300 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 121 | 20250304 | 163200 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 122 | 20250304 | 163100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 13927 |
| 123 | 20250304 | 163000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 124 | 20250304 | 162900 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 125 | 20250304 | 162800 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 126 | 20250304 | 162700 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 127 | 20250304 | 162600 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 128 | 20250304 | 162500 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 129 | 20250304 | 162400 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 130 | 20250304 | 162300 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 131 | 20250304 | 162200 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 132 | 20250304 | 162100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 133 | 20250304 | 162000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 134 | 20250304 | 161900 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 135 | 20250304 | 161800 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 136 | 20250304 | 161700 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 137 | 20250304 | 161600 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 138 | 20250304 | 161500 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 139 | 20250304 | 161400 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 140 | 20250304 | 161300 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 141 | 20250304 | 161200 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 142 | 20250304 | 161100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 143 | 20250304 | 161000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 144 | 20250304 | 160900 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 145 | 20250304 | 160800 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 146 | 20250304 | 160700 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 147 | 20250304 | 160600 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 148 | 20250304 | 160500 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 149 | 20250304 | 160400 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 150 | 20250304 | 160300 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 151 | 20250304 | 160200 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 152 | 20250304 | 160100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 13927 |
| 153 | 20250304 | 160000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 154 | 20250304 | 155900 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 155 | 20250304 | 155800 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 156 | 20250304 | 155700 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 157 | 20250304 | 155600 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 158 | 20250304 | 155500 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 159 | 20250304 | 155400 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 160 | 20250304 | 155300 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 161 | 20250304 | 155200 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 162 | 20250304 | 155100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 163 | 20250304 | 155000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 164 | 20250304 | 154900 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 165 | 20250304 | 154800 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 166 | 20250304 | 154700 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 167 | 20250304 | 154600 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 168 | 20250304 | 154500 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 169 | 20250304 | 154400 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 170 | 20250304 | 154300 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 171 | 20250304 | 154200 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 172 | 20250304 | 154100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 173 | 20250304 | 154000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 174 | 20250304 | 153900 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 175 | 20250304 | 153800 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 176 | 20250304 | 153700 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 177 | 20250304 | 153600 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 178 | 20250304 | 153500 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 179 | 20250304 | 153400 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 180 | 20250304 | 153300 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 181 | 20250304 | 153200 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 0 |
| 182 | 20250304 | 153100 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 13927 |
| 183 | 20250304 | 153000 | 1155447196 | 3920 | 3920 | 3920 | 3920 | 13927 |
| 184 | 20250304 | 152900 | 1100853356 | 3920 | 3920 | 3920 | 3920 | 0 |
| 185 | 20250304 | 152800 | 1100853356 | 3920 | 3920 | 3920 | 3920 | 0 |
| 186 | 20250304 | 152700 | 1100853356 | 3920 | 3920 | 3920 | 3920 | 0 |
| 187 | 20250304 | 152600 | 1100853356 | 3920 | 3920 | 3920 | 3920 | 0 |
| 188 | 20250304 | 152500 | 1100853356 | 3920 | 3920 | 3920 | 3920 | 0 |
| 189 | 20250304 | 152400 | 1100853356 | 3920 | 3920 | 3920 | 3920 | 0 |
| 190 | 20250304 | 152300 | 1100853356 | 3920 | 3920 | 3920 | 3920 | 0 |
| 191 | 20250304 | 152200 | 1100853356 | 3920 | 3920 | 3920 | 3920 | 0 |
| 192 | 20250304 | 152100 | 1100853356 | 3920 | 3920 | 3920 | 3920 | 0 |
| 193 | 20250304 | 152000 | 1100853356 | 3920 | 3920 | 3920 | 3920 | 0 |
| 194 | 20250304 | 151900 | 1100853356 | 3920 | 3925 | 3930 | 3920 | 2034 |
| 195 | 20250304 | 151800 | 1092871616 | 3920 | 3920 | 3925 | 3920 | 74 |
| 196 | 20250304 | 151700 | 1092581311 | 3925 | 3930 | 3930 | 3925 | 523 |
| 197 | 20250304 | 151600 | 1090527431 | 3925 | 3930 | 3930 | 3925 | 675 |
| 198 | 20250304 | 151500 | 1087877131 | 3930 | 3920 | 3930 | 3920 | 776 |
| 199 | 20250304 | 151400 | 1084830991 | 3925 | 3925 | 3925 | 3920 | 384 |
| 200 | 20250304 | 151300 | 1083323891 | 3920 | 3920 | 3925 | 3920 | 389 |
| 201 | 20250304 | 151200 | 1081798261 | 3920 | 3915 | 3920 | 3915 | 355 |
| 202 | 20250304 | 151100 | 1080406786 | 3915 | 3915 | 3920 | 3915 | 231 |
| 203 | 20250304 | 151000 | 1079501471 | 3920 | 3920 | 3920 | 3915 | 304 |
| 204 | 20250304 | 150900 | 1078310106 | 3920 | 3915 | 3920 | 3915 | 258 |
| 205 | 20250304 | 150800 | 1077298866 | 3920 | 3920 | 3920 | 3915 | 257 |
| 206 | 20250304 | 150700 | 1076291894 | 3920 | 3920 | 3925 | 3915 | 428 |
| 207 | 20250304 | 150600 | 1074614349 | 3925 | 3920 | 3925 | 3920 | 284 |
| 208 | 20250304 | 150500 | 1073499914 | 3925 | 3925 | 3925 | 3920 | 263 |
| 209 | 20250304 | 150400 | 1072467739 | 3920 | 3915 | 3925 | 3915 | 229 |
| 210 | 20250304 | 150300 | 1071569444 | 3920 | 3920 | 3925 | 3915 | 233 |
| 211 | 20250304 | 150200 | 1070655819 | 3920 | 3915 | 3925 | 3915 | 254 |
| 212 | 20250304 | 150100 | 1069659699 | 3920 | 3920 | 3920 | 3915 | 345 |
| 213 | 20250304 | 150000 | 1068307814 | 3915 | 3920 | 3925 | 3915 | 264 |
| 214 | 20250304 | 145900 | 1067272289 | 3920 | 3930 | 3930 | 3920 | 2262 |
| 215 | 20250304 | 145800 | 1058394064 | 3930 | 3925 | 3930 | 3925 | 617 |
| 216 | 20250304 | 145700 | 1055970319 | 3930 | 3930 | 3930 | 3925 | 252 |
| 217 | 20250304 | 145600 | 1054980014 | 3930 | 3925 | 3930 | 3925 | 182 |
| 218 | 20250304 | 145500 | 1054264804 | 3930 | 3925 | 3930 | 3925 | 237 |
| 219 | 20250304 | 145400 | 1053333444 | 3930 | 3930 | 3930 | 3925 | 250 |
| 220 | 20250304 | 145300 | 1052350994 | 3930 | 3925 | 3930 | 3925 | 201 |
| 221 | 20250304 | 145200 | 1051561114 | 3930 | 3930 | 3930 | 3925 | 230 |
| 222 | 20250304 | 145100 | 1050657264 | 3930 | 3930 | 3930 | 3925 | 241 |
| 223 | 20250304 | 145000 | 1049710184 | 3930 | 3930 | 3930 | 3925 | 270 |
| 224 | 20250304 | 144900 | 1048649139 | 3930 | 3930 | 3930 | 3925 | 241 |
| 225 | 20250304 | 144800 | 1047702059 | 3930 | 3930 | 3930 | 3925 | 255 |
| 226 | 20250304 | 144700 | 1046700069 | 3930 | 3925 | 3930 | 3925 | 196 |
| 227 | 20250304 | 144600 | 1045929839 | 3930 | 3930 | 3930 | 3925 | 253 |
| 228 | 20250304 | 144500 | 1044935599 | 3930 | 3925 | 3930 | 3925 | 198 |
| 229 | 20250304 | 144400 | 1044157509 | 3930 | 3925 | 3930 | 3925 | 239 |
| 230 | 20250304 | 144300 | 1043218289 | 3925 | 3930 | 3930 | 3925 | 335 |
| 231 | 20250304 | 144200 | 1041902214 | 3930 | 3925 | 3930 | 3925 | 352 |
| 232 | 20250304 | 144100 | 1040519759 | 3925 | 3925 | 3925 | 3920 | 204 |
| 233 | 20250304 | 144000 | 1039719074 | 3925 | 3925 | 3925 | 3925 | 183 |
| 234 | 20250304 | 143900 | 1039000799 | 3925 | 3930 | 3930 | 3925 | 301 |
| 235 | 20250304 | 143800 | 1037818464 | 3930 | 3930 | 3930 | 3930 | 186 |
| 236 | 20250304 | 143700 | 1037087484 | 3925 | 3930 | 3930 | 3925 | 1349 |
| 237 | 20250304 | 143600 | 1031791119 | 3930 | 3930 | 3930 | 3930 | 183 |
| 238 | 20250304 | 143500 | 1031071929 | 3930 | 3925 | 3930 | 3925 | 198 |
| 239 | 20250304 | 143400 | 1030294314 | 3925 | 3920 | 3925 | 3920 | 183 |
| 240 | 20250304 | 143300 | 1029576044 | 3925 | 3925 | 3925 | 3925 | 221 |
| 241 | 20250304 | 143200 | 1028708619 | 3925 | 3925 | 3925 | 3920 | 394 |
| 242 | 20250304 | 143100 | 1027162434 | 3925 | 3925 | 3925 | 3920 | 293 |
| 243 | 20250304 | 143000 | 1026012614 | 3925 | 3920 | 3925 | 3920 | 304 |
| 244 | 20250304 | 142900 | 1024819689 | 3920 | 3930 | 3930 | 3920 | 758 |
| 245 | 20250304 | 142800 | 1021844604 | 3930 | 3935 | 3935 | 3925 | 285 |
| 246 | 20250304 | 142700 | 1020724399 | 3930 | 3925 | 3932 | 3925 | 272 |
| 247 | 20250304 | 142600 | 1019655507 | 3925 | 3925 | 3930 | 3925 | 233 |
| 248 | 20250304 | 142500 | 1018739902 | 3925 | 3930 | 3930 | 3925 | 237 |
| 249 | 20250304 | 142400 | 1017808517 | 3930 | 3930 | 3937 | 3930 | 560 |
| 250 | 20250304 | 142300 | 1015607455 | 3930 | 3935 | 3937 | 3930 | 3011 |
| 251 | 20250304 | 142200 | 1003759568 | 3935 | 3935 | 3935 | 3930 | 194 |
| 252 | 20250304 | 142100 | 1002996388 | 3940 | 3935 | 3940 | 3935 | 235 |
| 253 | 20250304 | 142000 | 1002071406 | 3940 | 3925 | 3940 | 3920 | 408 |
| 254 | 20250304 | 141900 | 1000470641 | 3920 | 3935 | 3935 | 3920 | 2291 |
| 255 | 20250304 | 141800 | 991471291 | 3940 | 3935 | 3940 | 3930 | 635 |
| 256 | 20250304 | 141700 | 988972256 | 3935 | 3930 | 3935 | 3930 | 445 |
| 257 | 20250304 | 141600 | 987222491 | 3925 | 3930 | 3930 | 3925 | 197 |
| 258 | 20250304 | 141500 | 986448341 | 3930 | 3930 | 3930 | 3930 | 322 |
| 259 | 20250304 | 141400 | 985182881 | 3930 | 3930 | 3930 | 3925 | 194 |
| 260 | 20250304 | 141300 | 984420516 | 3930 | 3930 | 3930 | 3930 | 502 |
| 261 | 20250304 | 141200 | 982447656 | 3930 | 3930 | 3930 | 3930 | 313 |
| 262 | 20250304 | 141100 | 981217566 | 3930 | 3930 | 3935 | 3930 | 17 |
| 263 | 20250304 | 141000 | 981150726 | 3925 | 3920 | 3925 | 3920 | 115 |
| 264 | 20250304 | 140900 | 980699826 | 3920 | 3920 | 3920 | 3920 | 0 |
| 265 | 20250304 | 140800 | 980699826 | 3920 | 3915 | 3920 | 3915 | 185 |
| 266 | 20250304 | 140700 | 979975491 | 3915 | 3920 | 3920 | 3915 | 82 |
| 267 | 20250304 | 140600 | 979654451 | 3920 | 3920 | 3920 | 3920 | 50 |
| 268 | 20250304 | 140500 | 979458451 | 3920 | 3915 | 3920 | 3915 | 208 |
| 269 | 20250304 | 140400 | 978643821 | 3910 | 3915 | 3915 | 3910 | 2491 |
| 270 | 20250304 | 140300 | 968903121 | 3915 | 3915 | 3915 | 3910 | 272 |
| 271 | 20250304 | 140200 | 967838321 | 3915 | 3915 | 3915 | 3915 | 190 |
| 272 | 20250304 | 140100 | 967094471 | 3915 | 3920 | 3920 | 3915 | 1876 |
| 273 | 20250304 | 140000 | 959749906 | 3920 | 3920 | 3920 | 3920 | 120 |
| 274 | 20250304 | 135900 | 959279506 | 3920 | 3920 | 3920 | 3920 | 0 |
| 275 | 20250304 | 135800 | 959279506 | 3920 | 3920 | 3920 | 3920 | 10 |
| 276 | 20250304 | 135700 | 959240306 | 3920 | 3915 | 3920 | 3915 | 61 |
| 277 | 20250304 | 135600 | 959001441 | 3915 | 3915 | 3915 | 3915 | 43 |
| 278 | 20250304 | 135500 | 958833096 | 3915 | 3920 | 3920 | 3915 | 1002 |
| 279 | 20250304 | 135400 | 954910256 | 3920 | 3920 | 3920 | 3920 | 199 |
| 280 | 20250304 | 135300 | 954130176 | 3920 | 3920 | 3920 | 3920 | 50 |
| 281 | 20250304 | 135200 | 953934176 | 3920 | 3920 | 3920 | 3920 | 0 |
| 282 | 20250304 | 135100 | 953934176 | 3920 | 3920 | 3920 | 3920 | 38 |
| 283 | 20250304 | 135000 | 953785216 | 3920 | 3920 | 3920 | 3920 | 61 |
| 284 | 20250304 | 134900 | 953546096 | 3915 | 3915 | 3915 | 3915 | 52 |
| 285 | 20250304 | 134800 | 953342516 | 3915 | 3920 | 3920 | 3915 | 979 |
| 286 | 20250304 | 134700 | 949509726 | 3915 | 3925 | 3925 | 3915 | 10112 |
| 287 | 20250304 | 134600 | 909859361 | 3930 | 3930 | 3930 | 3930 | 0 |
| 288 | 20250304 | 134500 | 909859361 | 3930 | 3930 | 3930 | 3930 | 102 |
| 289 | 20250304 | 134400 | 909458501 | 3930 | 3930 | 3930 | 3930 | 246 |
| 290 | 20250304 | 134300 | 908491721 | 3925 | 3925 | 3925 | 3925 | 29 |
| 291 | 20250304 | 134200 | 908377896 | 3930 | 3930 | 3930 | 3930 | 0 |
| 292 | 20250304 | 134100 | 908377896 | 3930 | 3930 | 3930 | 3930 | 0 |
| 293 | 20250304 | 134000 | 908377896 | 3930 | 3930 | 3930 | 3925 | 1850 |
| 294 | 20250304 | 133900 | 901107671 | 3935 | 3935 | 3935 | 3935 | 0 |
| 295 | 20250304 | 133800 | 901107671 | 3935 | 3935 | 3935 | 3935 | 31 |
| 296 | 20250304 | 133700 | 900985686 | 3930 | 3930 | 3930 | 3930 | 2 |
| 297 | 20250304 | 133600 | 900977826 | 3935 | 3935 | 3935 | 3935 | 0 |
| 298 | 20250304 | 133500 | 900977826 | 3935 | 3935 | 3935 | 3935 | 86 |
| 299 | 20250304 | 133400 | 900639416 | 3930 | 3930 | 3930 | 3930 | 0 |
| 300 | 20250304 | 133300 | 900639416 | 3930 | 3930 | 3930 | 3930 | 0 |
| 301 | 20250304 | 133200 | 900639416 | 3930 | 3930 | 3930 | 3930 | 1 |
| 302 | 20250304 | 133100 | 900635486 | 3935 | 3935 | 3935 | 3935 | 37 |
| 303 | 20250304 | 133000 | 900489891 | 3935 | 3935 | 3935 | 3935 | 20 |
| 304 | 20250304 | 132900 | 900411191 | 3935 | 3935 | 3935 | 3935 | 77 |
| 305 | 20250304 | 132800 | 900108196 | 3935 | 3935 | 3935 | 3935 | 0 |
| 306 | 20250304 | 132700 | 900108196 | 3935 | 3930 | 3935 | 3930 | 610 |
| 307 | 20250304 | 132600 | 897710891 | 3930 | 3925 | 3930 | 3925 | 89 |
| 308 | 20250304 | 132500 | 897361126 | 3925 | 3925 | 3925 | 3925 | 0 |
| 309 | 20250304 | 132400 | 897361126 | 3925 | 3925 | 3925 | 3925 | 1 |
| 310 | 20250304 | 132300 | 897357201 | 3925 | 3925 | 3925 | 3925 | 0 |
| 311 | 20250304 | 132200 | 897357201 | 3925 | 3930 | 3930 | 3925 | 287 |
| 312 | 20250304 | 132100 | 896229341 | 3925 | 3925 | 3925 | 3925 | 1 |
| 313 | 20250304 | 132000 | 896225416 | 3930 | 3925 | 3930 | 3925 | 6 |
| 314 | 20250304 | 131900 | 896201861 | 3930 | 3930 | 3930 | 3930 | 5 |
| 315 | 20250304 | 131800 | 896182211 | 3930 | 3930 | 3930 | 3930 | 6 |
| 316 | 20250304 | 131700 | 896158631 | 3925 | 3925 | 3925 | 3925 | 60 |
| 317 | 20250304 | 131600 | 895923131 | 3925 | 3930 | 3930 | 3925 | 2088 |
| 318 | 20250304 | 131500 | 887726936 | 3930 | 3930 | 3930 | 3930 | 0 |
| 319 | 20250304 | 131400 | 887726936 | 3930 | 3930 | 3930 | 3930 | 0 |
| 320 | 20250304 | 131300 | 887726936 | 3930 | 3935 | 3935 | 3930 | 1041 |
| 321 | 20250304 | 131200 | 883633306 | 3935 | 3935 | 3935 | 3935 | 0 |
| 322 | 20250304 | 131100 | 883633306 | 3935 | 3935 | 3935 | 3935 | 37 |
| 323 | 20250304 | 131000 | 883487711 | 3925 | 3935 | 3935 | 3925 | 146 |
| 324 | 20250304 | 130900 | 882913751 | 3935 | 3935 | 3935 | 3935 | 0 |
| 325 | 20250304 | 130800 | 882913751 | 3935 | 3935 | 3935 | 3935 | 0 |
| 326 | 20250304 | 130700 | 882913751 | 3935 | 3935 | 3935 | 3935 | 3 |
| 327 | 20250304 | 130600 | 882901946 | 3940 | 3935 | 3940 | 3935 | 3889 |
| 328 | 20250304 | 130500 | 867586566 | 3935 | 3935 | 3935 | 3935 | 0 |
| 329 | 20250304 | 130400 | 867586566 | 3935 | 3930 | 3935 | 3930 | 100 |
| 330 | 20250304 | 130300 | 867193121 | 3935 | 3935 | 3935 | 3935 | 0 |
| 331 | 20250304 | 130200 | 867193121 | 3935 | 3935 | 3935 | 3935 | 30 |
| 332 | 20250304 | 130100 | 867075071 | 3930 | 3935 | 3935 | 3930 | 101 |
| 333 | 20250304 | 130000 | 866677641 | 3935 | 3930 | 3935 | 3930 | 699 |
| 334 | 20250304 | 125900 | 863930026 | 3930 | 3930 | 3930 | 3930 | 2 |
| 335 | 20250304 | 125800 | 863922166 | 3930 | 3935 | 3935 | 3925 | 1211 |
| 336 | 20250304 | 125700 | 859163146 | 3930 | 3940 | 3940 | 3930 | 31 |
| 337 | 20250304 | 125600 | 859041016 | 3940 | 3940 | 3940 | 3940 | 425 |
| 338 | 20250304 | 125500 | 857366516 | 3940 | 3940 | 3940 | 3940 | 0 |
| 339 | 20250304 | 125400 | 857366516 | 3940 | 3940 | 3940 | 3940 | 1 |
| 340 | 20250304 | 125300 | 857362576 | 3940 | 3930 | 3940 | 3930 | 40 |
| 341 | 20250304 | 125200 | 857205366 | 3935 | 3940 | 3940 | 3930 | 10 |
| 342 | 20250304 | 125100 | 857166036 | 3930 | 3940 | 3940 | 3930 | 206 |
| 343 | 20250304 | 125000 | 856356046 | 3940 | 3940 | 3940 | 3930 | 116 |
| 344 | 20250304 | 124900 | 855900006 | 3940 | 3940 | 3940 | 3940 | 35 |
| 345 | 20250304 | 124800 | 855762106 | 3940 | 3940 | 3940 | 3940 | 1 |
| 346 | 20250304 | 124700 | 855758166 | 3935 | 3925 | 3935 | 3925 | 1837 |
| 347 | 20250304 | 124600 | 848539611 | 3940 | 3925 | 3940 | 3925 | 2 |
| 348 | 20250304 | 124500 | 848531746 | 3925 | 3925 | 3925 | 3925 | 3 |
| 349 | 20250304 | 124400 | 848519971 | 3925 | 3925 | 3925 | 3925 | 0 |
| 350 | 20250304 | 124300 | 848519971 | 3925 | 3925 | 3925 | 3925 | 0 |
| 351 | 20250304 | 124200 | 848519971 | 3925 | 3930 | 3930 | 3925 | 3004 |
| 352 | 20250304 | 124100 | 836714706 | 3940 | 3935 | 3940 | 3935 | 135 |
| 353 | 20250304 | 124000 | 836182981 | 3940 | 3940 | 3940 | 3940 | 1 |
| 354 | 20250304 | 123900 | 836179041 | 3940 | 3940 | 3940 | 3940 | 67 |
| 355 | 20250304 | 123800 | 835915061 | 3940 | 3940 | 3940 | 3940 | 426 |
| 356 | 20250304 | 123700 | 834236621 | 3935 | 3935 | 3935 | 3935 | 114 |
| 357 | 20250304 | 123600 | 833788031 | 3945 | 3935 | 3945 | 3935 | 550 |
| 358 | 20250304 | 123500 | 831618781 | 3930 | 3935 | 3935 | 3930 | 1334 |
| 359 | 20250304 | 123400 | 826369721 | 3945 | 3945 | 3945 | 3945 | 0 |
| 360 | 20250304 | 123300 | 826369721 | 3945 | 3945 | 3945 | 3945 | 0 |
| 361 | 20250304 | 123200 | 826369721 | 3945 | 3945 | 3945 | 3945 | 1 |
| 362 | 20250304 | 123100 | 826365776 | 3935 | 3945 | 3945 | 3935 | 196 |
| 363 | 20250304 | 123000 | 825594046 | 3945 | 3940 | 3945 | 3940 | 352 |
| 364 | 20250304 | 122900 | 824207106 | 3940 | 3945 | 3945 | 3940 | 709 |
| 365 | 20250304 | 122800 | 821412521 | 3945 | 3945 | 3950 | 3945 | 1382 |
| 366 | 20250304 | 122700 | 815960486 | 3950 | 3950 | 3950 | 3950 | 3 |
| 367 | 20250304 | 122600 | 815948636 | 3945 | 3945 | 3945 | 3945 | 0 |
| 368 | 20250304 | 122500 | 815948636 | 3945 | 3945 | 3945 | 3945 | 0 |
| 369 | 20250304 | 122400 | 815948636 | 3945 | 3945 | 3945 | 3945 | 0 |
| 370 | 20250304 | 122300 | 815948636 | 3945 | 3942 | 3950 | 3942 | 1302 |
| 371 | 20250304 | 122200 | 810813289 | 3942 | 3942 | 3942 | 3942 | 0 |
| 372 | 20250304 | 122100 | 810813289 | 3942 | 3942 | 3942 | 3942 | 81 |
| 373 | 20250304 | 122000 | 810493987 | 3942 | 3942 | 3942 | 3942 | 1 |
| 374 | 20250304 | 121900 | 810490045 | 3940 | 3945 | 3945 | 3940 | 107 |
| 375 | 20250304 | 121800 | 810068453 | 3945 | 3945 | 3945 | 3945 | 77 |
| 376 | 20250304 | 121700 | 809764688 | 3945 | 3945 | 3945 | 3945 | 81 |
| 377 | 20250304 | 121600 | 809445143 | 3945 | 3945 | 3945 | 3945 | 0 |
| 378 | 20250304 | 121500 | 809445143 | 3945 | 3945 | 3945 | 3945 | 90 |
| 379 | 20250304 | 121400 | 809090093 | 3950 | 3950 | 3950 | 3950 | 10 |
| 380 | 20250304 | 121300 | 809050593 | 3950 | 3950 | 3950 | 3950 | 30 |
| 381 | 20250304 | 121200 | 808932093 | 3950 | 3950 | 3950 | 3950 | 20 |
| 382 | 20250304 | 121100 | 808853093 | 3950 | 3950 | 3950 | 3950 | 9 |
| 383 | 20250304 | 121000 | 808817543 | 3950 | 3950 | 3950 | 3950 | 140 |
| 384 | 20250304 | 120900 | 808264543 | 3950 | 3940 | 3950 | 3940 | 452 |
| 385 | 20250304 | 120800 | 806482653 | 3940 | 3940 | 3940 | 3940 | 16 |
| 386 | 20250304 | 120700 | 806419613 | 3940 | 3940 | 3940 | 3940 | 0 |
| 387 | 20250304 | 120600 | 806419613 | 3940 | 3940 | 3940 | 3940 | 0 |
| 388 | 20250304 | 120500 | 806419613 | 3940 | 3940 | 3940 | 3940 | 0 |
| 389 | 20250304 | 120400 | 806419613 | 3940 | 3940 | 3940 | 3940 | 30 |
| 390 | 20250304 | 120300 | 806301413 | 3940 | 3945 | 3945 | 3940 | 1118 |
| 391 | 20250304 | 120200 | 801891333 | 3950 | 3950 | 3950 | 3950 | 0 |
| 392 | 20250304 | 120100 | 801891333 | 3950 | 3945 | 3950 | 3945 | 1622 |
| 393 | 20250304 | 120000 | 795492538 | 3950 | 3950 | 3950 | 3950 | 0 |
| 394 | 20250304 | 115900 | 795492538 | 3950 | 3950 | 3950 | 3950 | 0 |
| 395 | 20250304 | 115800 | 795492538 | 3950 | 3947 | 3950 | 3947 | 160 |
| 396 | 20250304 | 115700 | 794860571 | 3950 | 3950 | 3950 | 3950 | 120 |
| 397 | 20250304 | 115600 | 794386571 | 3950 | 3950 | 3950 | 3950 | 0 |
| 398 | 20250304 | 115500 | 794386571 | 3950 | 3945 | 3950 | 3945 | 3 |
| 399 | 20250304 | 115400 | 794374726 | 3950 | 3955 | 3955 | 3950 | 11 |
| 400 | 20250304 | 115300 | 794331271 | 3955 | 3955 | 3955 | 3955 | 30 |
| 401 | 20250304 | 115200 | 794212621 | 3955 | 3955 | 3955 | 3955 | 0 |
| 402 | 20250304 | 115100 | 794212621 | 3955 | 3955 | 3955 | 3955 | 46 |
| 403 | 20250304 | 115000 | 794030691 | 3955 | 3945 | 3955 | 3945 | 832 |
| 404 | 20250304 | 114900 | 790748121 | 3955 | 3950 | 3955 | 3950 | 212 |
| 405 | 20250304 | 114800 | 789909671 | 3955 | 3955 | 3955 | 3955 | 0 |
| 406 | 20250304 | 114700 | 789909671 | 3955 | 3955 | 3955 | 3955 | 1 |
| 407 | 20250304 | 114600 | 789905716 | 3945 | 3945 | 3945 | 3945 | 0 |
| 408 | 20250304 | 114500 | 789905716 | 3945 | 3950 | 3950 | 3945 | 2111 |
| 409 | 20250304 | 114400 | 781567656 | 3955 | 3955 | 3955 | 3955 | 1 |
| 410 | 20250304 | 114300 | 781563701 | 3950 | 3950 | 3950 | 3950 | 451 |
| 411 | 20250304 | 114200 | 779782251 | 3950 | 3950 | 3950 | 3950 | 0 |
| 412 | 20250304 | 114100 | 779782251 | 3950 | 3950 | 3950 | 3950 | 81 |
| 413 | 20250304 | 114000 | 779462301 | 3945 | 3950 | 3950 | 3945 | 1232 |
| 414 | 20250304 | 113900 | 774596046 | 3950 | 3950 | 3950 | 3950 | 213 |
| 415 | 20250304 | 113800 | 773754696 | 3950 | 3950 | 3950 | 3945 | 236 |
| 416 | 20250304 | 113700 | 772822601 | 3950 | 3945 | 3950 | 3945 | 124 |
| 417 | 20250304 | 113600 | 772333011 | 3945 | 3940 | 3945 | 3940 | 605 |
| 418 | 20250304 | 113500 | 769948786 | 3945 | 3945 | 3945 | 3945 | 798 |
| 419 | 20250304 | 113400 | 766800676 | 3945 | 3945 | 3945 | 3945 | 17 |
| 420 | 20250304 | 113300 | 766733611 | 3945 | 3945 | 3945 | 3945 | 8 |
| 421 | 20250304 | 113200 | 766702051 | 3945 | 3945 | 3945 | 3945 | 9 |
| 422 | 20250304 | 113100 | 766666546 | 3945 | 3945 | 3945 | 3945 | 65 |
| 423 | 20250304 | 113000 | 766410121 | 3945 | 3945 | 3945 | 3945 | 14 |
| 424 | 20250304 | 112900 | 766354891 | 3945 | 3945 | 3945 | 3945 | 6 |
| 425 | 20250304 | 112800 | 766331221 | 3945 | 3945 | 3945 | 3945 | 1 |
| 426 | 20250304 | 112700 | 766327276 | 3940 | 3940 | 3940 | 3940 | 287 |
| 427 | 20250304 | 112600 | 765196496 | 3940 | 3945 | 3945 | 3940 | 1121 |
| 428 | 20250304 | 112500 | 760774821 | 3945 | 3945 | 3945 | 3945 | 76 |
| 429 | 20250304 | 112400 | 760475001 | 3950 | 3945 | 3950 | 3945 | 173 |
| 430 | 20250304 | 112300 | 759792461 | 3945 | 3950 | 3950 | 3945 | 91 |
| 431 | 20250304 | 112200 | 759433461 | 3945 | 3945 | 3950 | 3945 | 168 |
| 432 | 20250304 | 112100 | 758770691 | 3945 | 3950 | 3950 | 3945 | 98 |
| 433 | 20250304 | 112000 | 758384036 | 3950 | 3950 | 3950 | 3950 | 79 |
| 434 | 20250304 | 111900 | 758071986 | 3945 | 3955 | 3955 | 3945 | 149 |
| 435 | 20250304 | 111800 | 757483981 | 3950 | 3950 | 3950 | 3950 | 131 |
| 436 | 20250304 | 111700 | 756966531 | 3950 | 3955 | 3955 | 3950 | 1026 |
| 437 | 20250304 | 111600 | 752913431 | 3955 | 3955 | 3955 | 3955 | 343 |
| 438 | 20250304 | 111500 | 751556866 | 3955 | 3955 | 3955 | 3955 | 298 |
| 439 | 20250304 | 111400 | 750378276 | 3950 | 3950 | 3950 | 3950 | 124 |
| 440 | 20250304 | 111300 | 749888476 | 3950 | 3950 | 3950 | 3950 | 0 |
| 441 | 20250304 | 111200 | 749888476 | 3950 | 3950 | 3950 | 3950 | 0 |
| 442 | 20250304 | 111100 | 749888476 | 3950 | 3945 | 3950 | 3945 | 351 |
| 443 | 20250304 | 111000 | 748502221 | 3945 | 3935 | 3945 | 3935 | 619 |
| 444 | 20250304 | 110900 | 746066161 | 3930 | 3930 | 3930 | 3930 | 0 |
| 445 | 20250304 | 110800 | 746066161 | 3930 | 3930 | 3930 | 3930 | 0 |
| 446 | 20250304 | 110700 | 746066161 | 3930 | 3930 | 3930 | 3930 | 88 |
| 447 | 20250304 | 110600 | 745720321 | 3930 | 3930 | 3930 | 3930 | 54 |
| 448 | 20250304 | 110500 | 745508101 | 3935 | 3935 | 3935 | 3935 | 0 |
| 449 | 20250304 | 110400 | 745508101 | 3935 | 3945 | 3945 | 3935 | 5988 |
| 450 | 20250304 | 110300 | 721939661 | 3940 | 3940 | 3940 | 3940 | 365 |
| 451 | 20250304 | 110200 | 720501561 | 3940 | 3940 | 3940 | 3940 | 193 |
| 452 | 20250304 | 110100 | 719741141 | 3940 | 3945 | 3945 | 3940 | 205 |
| 453 | 20250304 | 110000 | 718933436 | 3940 | 3940 | 3940 | 3940 | 242 |
| 454 | 20250304 | 105900 | 717979956 | 3940 | 3945 | 3945 | 3940 | 918 |
| 455 | 20250304 | 105800 | 714361866 | 3955 | 3950 | 3955 | 3945 | 2140 |
| 456 | 20250304 | 105700 | 705909796 | 3955 | 3955 | 3955 | 3955 | 5 |
| 457 | 20250304 | 105600 | 705890021 | 3950 | 3950 | 3950 | 3950 | 70 |
| 458 | 20250304 | 105500 | 705613521 | 3950 | 3955 | 3955 | 3950 | 92 |
| 459 | 20250304 | 105400 | 705250011 | 3955 | 3955 | 3955 | 3955 | 1444 |
| 460 | 20250304 | 105300 | 699538991 | 3955 | 3950 | 3955 | 3950 | 31 |
| 461 | 20250304 | 105200 | 699416436 | 3945 | 3940 | 3945 | 3940 | 2328 |
| 462 | 20250304 | 105100 | 690232481 | 3940 | 3945 | 3945 | 3940 | 50 |
| 463 | 20250304 | 105000 | 690035281 | 3945 | 3945 | 3945 | 3945 | 3594 |
| 464 | 20250304 | 104900 | 675856951 | 3940 | 3940 | 3940 | 3940 | 36 |
| 465 | 20250304 | 104800 | 675715111 | 3940 | 3945 | 3945 | 3940 | 501 |
| 466 | 20250304 | 104700 | 673738671 | 3940 | 3945 | 3945 | 3940 | 71 |
| 467 | 20250304 | 104600 | 673458681 | 3935 | 3950 | 3950 | 3935 | 3037 |
| 468 | 20250304 | 104500 | 661479021 | 3950 | 3950 | 3950 | 3950 | 230 |
| 469 | 20250304 | 104400 | 660570521 | 3945 | 3940 | 3945 | 3940 | 614 |
| 470 | 20250304 | 104300 | 658149716 | 3945 | 3940 | 3945 | 3940 | 1006 |
| 471 | 20250304 | 104200 | 654186046 | 3940 | 3940 | 3940 | 3940 | 0 |
| 472 | 20250304 | 104100 | 654186046 | 3940 | 3940 | 3940 | 3940 | 45 |
| 473 | 20250304 | 104000 | 654008746 | 3945 | 3945 | 3945 | 3945 | 219 |
| 474 | 20250304 | 103900 | 653144791 | 3940 | 3955 | 3955 | 3940 | 53 |
| 475 | 20250304 | 103800 | 652935926 | 3940 | 3945 | 3945 | 3940 | 854 |
| 476 | 20250304 | 103700 | 649570141 | 3945 | 3955 | 3955 | 3945 | 3551 |
| 477 | 20250304 | 103600 | 635553081 | 3955 | 3955 | 3955 | 3955 | 379 |
| 478 | 20250304 | 103500 | 634054136 | 3955 | 3955 | 3955 | 3955 | 200 |
| 479 | 20250304 | 103400 | 633263136 | 3955 | 3955 | 3960 | 3955 | 2701 |
| 480 | 20250304 | 103300 | 622577681 | 3950 | 3955 | 3960 | 3950 | 4068 |
| 481 | 20250304 | 103200 | 606478688 | 3957 | 3955 | 3960 | 3950 | 4689 |
| 482 | 20250304 | 103100 | 587933521 | 3950 | 3950 | 3950 | 3950 | 975 |
| 483 | 20250304 | 103000 | 584082271 | 3950 | 3945 | 3950 | 3945 | 3221 |
| 484 | 20250304 | 102900 | 571359821 | 3945 | 3950 | 3955 | 3945 | 2741 |
| 485 | 20250304 | 102800 | 560535656 | 3945 | 3945 | 3945 | 3945 | 0 |
| 486 | 20250304 | 102700 | 560535656 | 3945 | 3945 | 3945 | 3940 | 1145 |
| 487 | 20250304 | 102600 | 556018816 | 3940 | 3950 | 3950 | 3940 | 2407 |
| 488 | 20250304 | 102500 | 546517396 | 3950 | 3950 | 3950 | 3945 | 582 |
| 489 | 20250304 | 102400 | 544218611 | 3950 | 3945 | 3950 | 3945 | 1053 |
| 490 | 20250304 | 102300 | 540063356 | 3940 | 3940 | 3945 | 3940 | 311 |
| 491 | 20250304 | 102200 | 538838006 | 3940 | 3945 | 3945 | 3940 | 229 |
| 492 | 20250304 | 102100 | 537935706 | 3945 | 3945 | 3945 | 3945 | 100 |
| 493 | 20250304 | 102000 | 537541206 | 3945 | 3930 | 3945 | 3925 | 4262 |
| 494 | 20250304 | 101900 | 520758691 | 3930 | 3930 | 3930 | 3930 | 1 |
| 495 | 20250304 | 101800 | 520754761 | 3930 | 3930 | 3930 | 3930 | 0 |
| 496 | 20250304 | 101700 | 520754761 | 3930 | 3920 | 3930 | 3920 | 138 |
| 497 | 20250304 | 101600 | 520212741 | 3915 | 3915 | 3915 | 3915 | 0 |
| 498 | 20250304 | 101500 | 520212741 | 3915 | 3925 | 3925 | 3915 | 817 |
| 499 | 20250304 | 101400 | 517013151 | 3925 | 3925 | 3925 | 3920 | 637 |
| 500 | 20250304 | 101300 | 514513851 | 3925 | 3925 | 3925 | 3925 | 15 |
| 501 | 20250304 | 101200 | 514454976 | 3920 | 3920 | 3920 | 3920 | 764 |
| 502 | 20250304 | 101100 | 511460096 | 3920 | 3920 | 3920 | 3920 | 54 |
| 503 | 20250304 | 101000 | 511248416 | 3920 | 3920 | 3920 | 3920 | 307 |
| 504 | 20250304 | 100900 | 510044976 | 3920 | 3920 | 3920 | 3920 | 73 |
| 505 | 20250304 | 100800 | 509758816 | 3920 | 3925 | 3925 | 3920 | 344 |
| 506 | 20250304 | 100700 | 508409866 | 3930 | 3920 | 3930 | 3915 | 442 |
| 507 | 20250304 | 100600 | 506678676 | 3920 | 3920 | 3920 | 3920 | 205 |
| 508 | 20250304 | 100500 | 505875076 | 3920 | 3915 | 3920 | 3915 | 219 |
| 509 | 20250304 | 100400 | 505017681 | 3915 | 3915 | 3915 | 3915 | 40 |
| 510 | 20250304 | 100300 | 504861081 | 3920 | 3925 | 3925 | 3915 | 390 |
| 511 | 20250304 | 100200 | 503332146 | 3925 | 3925 | 3925 | 3925 | 718 |
| 512 | 20250304 | 100100 | 500513996 | 3920 | 3925 | 3925 | 3920 | 1567 |
| 513 | 20250304 | 100000 | 494366151 | 3925 | 3925 | 3925 | 3925 | 0 |
| 514 | 20250304 | 095900 | 494366151 | 3925 | 3932 | 3932 | 3925 | 1672 |
| 515 | 20250304 | 095800 | 487795498 | 3932 | 3935 | 3935 | 3932 | 306 |
| 516 | 20250304 | 095700 | 486592297 | 3935 | 3935 | 3935 | 3935 | 47 |
| 517 | 20250304 | 095600 | 486407352 | 3940 | 3940 | 3940 | 3940 | 0 |
| 518 | 20250304 | 095500 | 486407352 | 3940 | 3930 | 3940 | 3930 | 244 |
| 519 | 20250304 | 095400 | 485446772 | 3935 | 3935 | 3935 | 3930 | 3374 |
| 520 | 20250304 | 095300 | 472170442 | 3935 | 3935 | 3935 | 3935 | 0 |
| 521 | 20250304 | 095200 | 472170442 | 3935 | 3935 | 3935 | 3935 | 147 |
| 522 | 20250304 | 095100 | 471591997 | 3935 | 3935 | 3935 | 3935 | 0 |
| 523 | 20250304 | 095000 | 471591997 | 3935 | 3935 | 3935 | 3935 | 8 |
| 524 | 20250304 | 094900 | 471560517 | 3935 | 3935 | 3935 | 3930 | 384 |
| 525 | 20250304 | 094800 | 470049482 | 3935 | 3935 | 3935 | 3925 | 2237 |
| 526 | 20250304 | 094700 | 461258242 | 3930 | 3930 | 3935 | 3925 | 1078 |
| 527 | 20250304 | 094600 | 457021707 | 3930 | 3935 | 3935 | 3925 | 158 |
| 528 | 20250304 | 094500 | 456401472 | 3935 | 3925 | 3935 | 3925 | 1295 |
| 529 | 20250304 | 094400 | 451318557 | 3925 | 3935 | 3935 | 3920 | 2127 |
| 530 | 20250304 | 094300 | 442970077 | 3935 | 3935 | 3935 | 3925 | 481 |
| 531 | 20250304 | 094200 | 441079842 | 3930 | 3935 | 3935 | 3930 | 3 |
| 532 | 20250304 | 094100 | 441068042 | 3935 | 3935 | 3935 | 3935 | 104 |
| 533 | 20250304 | 094000 | 440658802 | 3925 | 3925 | 3925 | 3925 | 162 |
| 534 | 20250304 | 093900 | 440022952 | 3930 | 3930 | 3930 | 3930 | 1 |
| 535 | 20250304 | 093800 | 440019022 | 3930 | 3940 | 3940 | 3930 | 393 |
| 536 | 20250304 | 093700 | 438473107 | 3940 | 3940 | 3940 | 3940 | 8 |
| 537 | 20250304 | 093600 | 438441587 | 3930 | 3940 | 3940 | 3930 | 860 |
| 538 | 20250304 | 093500 | 435055517 | 3935 | 3935 | 3935 | 3930 | 450 |
| 539 | 20250304 | 093400 | 433285167 | 3930 | 3930 | 3930 | 3930 | 1431 |
| 540 | 20250304 | 093300 | 427661337 | 3930 | 3925 | 3930 | 3925 | 3 |
| 541 | 20250304 | 093200 | 427649552 | 3925 | 3925 | 3925 | 3925 | 0 |
| 542 | 20250304 | 093100 | 427649552 | 3925 | 3945 | 3945 | 3925 | 3318 |
| 543 | 20250304 | 093000 | 414596862 | 3940 | 3950 | 3950 | 3940 | 2693 |
| 544 | 20250304 | 092900 | 403961272 | 3950 | 3945 | 3950 | 3940 | 7231 |
| 545 | 20250304 | 092800 | 375405392 | 3945 | 3950 | 3950 | 3945 | 1236 |
| 546 | 20250304 | 092700 | 370529037 | 3950 | 3945 | 3955 | 3945 | 11356 |
| 547 | 20250304 | 092600 | 325650312 | 3945 | 3940 | 3945 | 3940 | 457 |
| 548 | 20250304 | 092500 | 323849507 | 3940 | 3940 | 3940 | 3940 | 587 |
| 549 | 20250304 | 092400 | 321536727 | 3940 | 3930 | 3940 | 3930 | 1292 |
| 550 | 20250304 | 092300 | 316449287 | 3930 | 3925 | 3930 | 3925 | 1769 |
| 551 | 20250304 | 092200 | 309505337 | 3925 | 3920 | 3925 | 3920 | 2094 |
| 552 | 20250304 | 092100 | 301296427 | 3920 | 3920 | 3920 | 3920 | 9 |
| 553 | 20250304 | 092000 | 301261147 | 3925 | 3900 | 3930 | 3900 | 11907 |
| 554 | 20250304 | 091900 | 254737702 | 3900 | 3890 | 3900 | 3890 | 2503 |
| 555 | 20250304 | 091800 | 244995337 | 3890 | 3890 | 3890 | 3885 | 740 |
| 556 | 20250304 | 091700 | 242117987 | 3885 | 3890 | 3890 | 3885 | 4453 |
| 557 | 20250304 | 091600 | 224816652 | 3890 | 3895 | 3895 | 3890 | 1745 |
| 558 | 20250304 | 091500 | 218026017 | 3895 | 3895 | 3895 | 3895 | 537 |
| 559 | 20250304 | 091400 | 215934402 | 3905 | 3900 | 3905 | 3895 | 2058 |
| 560 | 20250304 | 091300 | 207907982 | 3895 | 3895 | 3900 | 3895 | 1702 |
| 561 | 20250304 | 091200 | 201278512 | 3895 | 3895 | 3895 | 3895 | 715 |
| 562 | 20250304 | 091100 | 198493587 | 3895 | 3895 | 3895 | 3880 | 2964 |
| 563 | 20250304 | 091000 | 186980907 | 3895 | 3895 | 3910 | 3890 | 9883 |
| 564 | 20250304 | 090900 | 148410757 | 3895 | 3885 | 3900 | 3885 | 6645 |
| 565 | 20250304 | 090800 | 122554392 | 3890 | 3890 | 3890 | 3885 | 614 |
| 566 | 20250304 | 090700 | 120167922 | 3890 | 3880 | 3890 | 3875 | 1258 |
| 567 | 20250304 | 090600 | 115281064 | 3880 | 3885 | 3885 | 3870 | 2784 |
| 568 | 20250304 | 090500 | 104491500 | 3880 | 3885 | 3890 | 3880 | 2075 |
| 569 | 20250304 | 090400 | 96431665 | 3885 | 3890 | 3890 | 3875 | 1750 |
| 570 | 20250304 | 090300 | 89644965 | 3890 | 3870 | 3890 | 3865 | 4143 |
| 571 | 20250304 | 090200 | 73589390 | 3860 | 3865 | 3875 | 3860 | 6488 |
| 572 | 20250304 | 090100 | 48494205 | 3865 | 3850 | 3865 | 3850 | 9182 |
| 573 | 20250304 | 090000 | 13035055 | 3855 | 3840 | 3870 | 3835 | 3387 |