28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 183500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 20084 |
| 3 | 20250305 | 183400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20250305 | 183300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20250305 | 183200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20250305 | 183100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20250305 | 183000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20250305 | 182900 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20250305 | 182800 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20250305 | 182700 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20250305 | 182600 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20250305 | 182500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20250305 | 182400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20250305 | 182300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20250305 | 182200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20250305 | 182100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20250305 | 182000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20250305 | 181900 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20250305 | 181800 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20250305 | 181700 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20250305 | 181600 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20250305 | 181500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20250305 | 181400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20250305 | 181300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20250305 | 181200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20250305 | 181100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20250305 | 181000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20250305 | 180900 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20250305 | 180800 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20250305 | 180700 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20250305 | 180600 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20250305 | 180500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 20084 |
| 33 | 20250305 | 180400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20250305 | 180300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20250305 | 180200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20250305 | 180100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20250305 | 180000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20250305 | 175900 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20250305 | 175800 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20250305 | 175700 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20250305 | 175600 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20250305 | 175500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20250305 | 175400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20250305 | 175300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20250305 | 175200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20250305 | 175100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20250305 | 175000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20250305 | 174900 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20250305 | 174800 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20250305 | 174700 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20250305 | 174600 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20250305 | 174500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20250305 | 174400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20250305 | 174300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20250305 | 174200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20250305 | 174100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20250305 | 174000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20250305 | 173900 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20250305 | 173800 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20250305 | 173700 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20250305 | 173600 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20250305 | 173500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 20084 |
| 63 | 20250305 | 173400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20250305 | 173300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20250305 | 173200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20250305 | 173100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20250305 | 173000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20250305 | 172900 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20250305 | 172800 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20250305 | 172700 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20250305 | 172600 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20250305 | 172500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20250305 | 172400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20250305 | 172300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20250305 | 172200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20250305 | 172100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20250305 | 172000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20250305 | 171900 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20250305 | 171800 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20250305 | 171700 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20250305 | 171600 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20250305 | 171500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20250305 | 171400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20250305 | 171300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20250305 | 171200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20250305 | 171100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20250305 | 171000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20250305 | 170900 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20250305 | 170800 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20250305 | 170700 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20250305 | 170600 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20250305 | 170500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 20084 |
| 93 | 20250305 | 170400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20250305 | 170300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20250305 | 170200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20250305 | 170100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20250305 | 170000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20250305 | 165900 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20250305 | 165800 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20250305 | 165700 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20250305 | 165600 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20250305 | 165500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20250305 | 165400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20250305 | 165300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20250305 | 165200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20250305 | 165100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20250305 | 165000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20250305 | 164900 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20250305 | 164800 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20250305 | 164700 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20250305 | 164600 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20250305 | 164500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20250305 | 164400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20250305 | 164300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20250305 | 164200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20250305 | 164100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20250305 | 164000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20250305 | 163900 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20250305 | 163800 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20250305 | 163700 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20250305 | 163600 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20250305 | 163500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 20084 |
| 123 | 20250305 | 163400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20250305 | 163300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20250305 | 163200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20250305 | 163100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20250305 | 163000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20250305 | 162900 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20250305 | 162800 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20250305 | 162700 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20250305 | 162600 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20250305 | 162500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20250305 | 162400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20250305 | 162300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20250305 | 162200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20250305 | 162100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20250305 | 162000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20250305 | 161900 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20250305 | 161800 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20250305 | 161700 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20250305 | 161600 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20250305 | 161500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20250305 | 161400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20250305 | 161300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20250305 | 161200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20250305 | 161100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20250305 | 161000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20250305 | 160900 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20250305 | 160800 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20250305 | 160700 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20250305 | 160600 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20250305 | 160500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 20084 |
| 153 | 20250305 | 160400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20250305 | 160300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20250305 | 160200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20250305 | 160100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20250305 | 160000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20250305 | 155900 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20250305 | 155800 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20250305 | 155700 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20250305 | 155600 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20250305 | 155500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20250305 | 155400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20250305 | 155300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20250305 | 155200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20250305 | 155100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20250305 | 155000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20250305 | 154900 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20250305 | 154800 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20250305 | 154700 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20250305 | 154600 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20250305 | 154500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20250305 | 154400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20250305 | 154300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20250305 | 154200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20250305 | 154100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20250305 | 154000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20250305 | 153900 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20250305 | 153800 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20250305 | 153700 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20250305 | 153600 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20250305 | 153500 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 20084 |
| 183 | 20250305 | 153400 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20250305 | 153300 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20250305 | 153200 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20250305 | 153100 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20250305 | 153000 | 1268866592 | 2275 | 2275 | 2275 | 2275 | 20084 |
| 188 | 20250305 | 152900 | 1223175492 | 2280 | 2280 | 2280 | 2280 | 0 |
| 189 | 20250305 | 152800 | 1223175492 | 2280 | 2280 | 2280 | 2280 | 0 |
| 190 | 20250305 | 152700 | 1223175492 | 2280 | 2280 | 2280 | 2280 | 0 |
| 191 | 20250305 | 152600 | 1223175492 | 2280 | 2280 | 2280 | 2280 | 0 |
| 192 | 20250305 | 152500 | 1223175492 | 2280 | 2280 | 2280 | 2280 | 0 |
| 193 | 20250305 | 152400 | 1223175492 | 2280 | 2280 | 2280 | 2280 | 0 |
| 194 | 20250305 | 152300 | 1223175492 | 2280 | 2280 | 2280 | 2280 | 0 |
| 195 | 20250305 | 152200 | 1223175492 | 2280 | 2280 | 2280 | 2280 | 0 |
| 196 | 20250305 | 152100 | 1223175492 | 2280 | 2280 | 2280 | 2280 | 0 |
| 197 | 20250305 | 152000 | 1223175492 | 2280 | 2280 | 2280 | 2280 | 0 |
| 198 | 20250305 | 151900 | 1223175492 | 2280 | 2265 | 2280 | 2265 | 28952 |
| 199 | 20250305 | 151800 | 1157491632 | 2265 | 2265 | 2265 | 2265 | 500 |
| 200 | 20250305 | 151700 | 1156359132 | 2265 | 2260 | 2265 | 2260 | 520 |
| 201 | 20250305 | 151600 | 1155181432 | 2260 | 2260 | 2260 | 2255 | 2146 |
| 202 | 20250305 | 151500 | 1150332612 | 2260 | 2260 | 2260 | 2260 | 1101 |
| 203 | 20250305 | 151400 | 1147844352 | 2255 | 2260 | 2260 | 2255 | 128 |
| 204 | 20250305 | 151300 | 1147555112 | 2255 | 2260 | 2260 | 2255 | 21 |
| 205 | 20250305 | 151200 | 1147507750 | 2260 | 2260 | 2260 | 2255 | 400 |
| 206 | 20250305 | 151100 | 1146604834 | 2260 | 2260 | 2265 | 2260 | 5899 |
| 207 | 20250305 | 151000 | 1133273084 | 2270 | 2270 | 2270 | 2270 | 30 |
| 208 | 20250305 | 150900 | 1133204984 | 2270 | 2270 | 2270 | 2270 | 0 |
| 209 | 20250305 | 150800 | 1133204984 | 2270 | 2260 | 2270 | 2260 | 66 |
| 210 | 20250305 | 150700 | 1133055814 | 2270 | 2270 | 2270 | 2260 | 1117 |
| 211 | 20250305 | 150600 | 1130524444 | 2270 | 2270 | 2270 | 2270 | 0 |
| 212 | 20250305 | 150500 | 1130524444 | 2270 | 2270 | 2270 | 2265 | 33 |
| 213 | 20250305 | 150400 | 1130449689 | 2265 | 2270 | 2270 | 2265 | 4520 |
| 214 | 20250305 | 150300 | 1120210884 | 2270 | 2265 | 2270 | 2265 | 1909 |
| 215 | 20250305 | 150200 | 1115881579 | 2265 | 2265 | 2265 | 2265 | 95 |
| 216 | 20250305 | 150100 | 1115666404 | 2265 | 2260 | 2265 | 2260 | 12 |
| 217 | 20250305 | 150000 | 1115639274 | 2260 | 2260 | 2260 | 2260 | 450 |
| 218 | 20250305 | 145900 | 1114622274 | 2265 | 2265 | 2265 | 2265 | 0 |
| 219 | 20250305 | 145800 | 1114622274 | 2265 | 2265 | 2265 | 2265 | 487 |
| 220 | 20250305 | 145700 | 1113519219 | 2260 | 2260 | 2260 | 2260 | 104 |
| 221 | 20250305 | 145600 | 1113284179 | 2265 | 2265 | 2265 | 2265 | 0 |
| 222 | 20250305 | 145500 | 1113284179 | 2265 | 2265 | 2265 | 2265 | 1619 |
| 223 | 20250305 | 145400 | 1109617144 | 2265 | 2265 | 2265 | 2265 | 3058 |
| 224 | 20250305 | 145300 | 1102690774 | 2265 | 2265 | 2265 | 2265 | 300 |
| 225 | 20250305 | 145200 | 1102011274 | 2265 | 2265 | 2265 | 2260 | 52 |
| 226 | 20250305 | 145100 | 1101893744 | 2260 | 2260 | 2260 | 2260 | 200 |
| 227 | 20250305 | 145000 | 1101441744 | 2265 | 2265 | 2265 | 2265 | 0 |
| 228 | 20250305 | 144900 | 1101441744 | 2265 | 2265 | 2265 | 2265 | 1 |
| 229 | 20250305 | 144800 | 1101439479 | 2260 | 2260 | 2260 | 2260 | 62 |
| 230 | 20250305 | 144700 | 1101299359 | 2265 | 2265 | 2265 | 2265 | 0 |
| 231 | 20250305 | 144600 | 1101299359 | 2265 | 2265 | 2265 | 2265 | 1 |
| 232 | 20250305 | 144500 | 1101297094 | 2260 | 2260 | 2260 | 2260 | 10 |
| 233 | 20250305 | 144400 | 1101274494 | 2260 | 2260 | 2260 | 2260 | 0 |
| 234 | 20250305 | 144300 | 1101274494 | 2260 | 2260 | 2260 | 2260 | 1038 |
| 235 | 20250305 | 144200 | 1098928614 | 2265 | 2265 | 2265 | 2265 | 0 |
| 236 | 20250305 | 144100 | 1098928614 | 2265 | 2265 | 2265 | 2260 | 3064 |
| 237 | 20250305 | 144000 | 1091988664 | 2270 | 2265 | 2270 | 2265 | 6091 |
| 238 | 20250305 | 143900 | 1078192544 | 2265 | 2265 | 2265 | 2265 | 4 |
| 239 | 20250305 | 143800 | 1078183484 | 2265 | 2265 | 2265 | 2265 | 0 |
| 240 | 20250305 | 143700 | 1078183484 | 2265 | 2260 | 2265 | 2260 | 721 |
| 241 | 20250305 | 143600 | 1076552504 | 2265 | 2255 | 2265 | 2250 | 7530 |
| 242 | 20250305 | 143500 | 1059590014 | 2255 | 2255 | 2255 | 2255 | 700 |
| 243 | 20250305 | 143400 | 1058011514 | 2255 | 2260 | 2260 | 2255 | 22 |
| 244 | 20250305 | 143300 | 1057961894 | 2260 | 2260 | 2260 | 2260 | 913 |
| 245 | 20250305 | 143200 | 1055898514 | 2255 | 2255 | 2255 | 2255 | 0 |
| 246 | 20250305 | 143100 | 1055898514 | 2255 | 2250 | 2255 | 2250 | 571 |
| 247 | 20250305 | 143000 | 1054613614 | 2250 | 2255 | 2255 | 2250 | 3677 |
| 248 | 20250305 | 142900 | 1046335704 | 2255 | 2255 | 2255 | 2255 | 15411 |
| 249 | 20250305 | 142800 | 1011583899 | 2260 | 2255 | 2260 | 2255 | 2916 |
| 250 | 20250305 | 142700 | 1004993744 | 2260 | 2260 | 2260 | 2260 | 2140 |
| 251 | 20250305 | 142600 | 1000157344 | 2260 | 2260 | 2260 | 2260 | 1500 |
| 252 | 20250305 | 142500 | 996767344 | 2265 | 2265 | 2265 | 2265 | 45 |
| 253 | 20250305 | 142400 | 996665419 | 2260 | 2260 | 2260 | 2260 | 10 |
| 254 | 20250305 | 142300 | 996642819 | 2260 | 2265 | 2265 | 2260 | 2116 |
| 255 | 20250305 | 142200 | 991860079 | 2260 | 2260 | 2260 | 2260 | 0 |
| 256 | 20250305 | 142100 | 991860079 | 2260 | 2260 | 2260 | 2260 | 2 |
| 257 | 20250305 | 142000 | 991855559 | 2265 | 2265 | 2265 | 2265 | 500 |
| 258 | 20250305 | 141900 | 990723059 | 2270 | 2265 | 2270 | 2265 | 760 |
| 259 | 20250305 | 141800 | 988999689 | 2260 | 2260 | 2260 | 2260 | 0 |
| 260 | 20250305 | 141700 | 988999689 | 2260 | 2260 | 2260 | 2260 | 734 |
| 261 | 20250305 | 141600 | 987340849 | 2265 | 2262 | 2265 | 2260 | 1001 |
| 262 | 20250305 | 141500 | 985078570 | 2265 | 2265 | 2265 | 2265 | 0 |
| 263 | 20250305 | 141400 | 985078570 | 2265 | 2265 | 2265 | 2265 | 0 |
| 264 | 20250305 | 141300 | 985078570 | 2265 | 2265 | 2265 | 2265 | 0 |
| 265 | 20250305 | 141200 | 985078570 | 2265 | 2265 | 2265 | 2265 | 97 |
| 266 | 20250305 | 141100 | 984858865 | 2265 | 2265 | 2265 | 2265 | 342 |
| 267 | 20250305 | 141000 | 984084235 | 2265 | 2265 | 2265 | 2265 | 0 |
| 268 | 20250305 | 140900 | 984084235 | 2265 | 2265 | 2265 | 2265 | 0 |
| 269 | 20250305 | 140800 | 984084235 | 2265 | 2265 | 2265 | 2265 | 500 |
| 270 | 20250305 | 140700 | 982951735 | 2265 | 2265 | 2265 | 2265 | 7 |
| 271 | 20250305 | 140600 | 982935880 | 2255 | 2260 | 2260 | 2255 | 5667 |
| 272 | 20250305 | 140500 | 970154300 | 2260 | 2260 | 2260 | 2260 | 1010 |
| 273 | 20250305 | 140400 | 967871700 | 2260 | 2260 | 2260 | 2260 | 720 |
| 274 | 20250305 | 140300 | 966244500 | 2260 | 2260 | 2260 | 2260 | 4001 |
| 275 | 20250305 | 140200 | 957202240 | 2260 | 2265 | 2265 | 2260 | 530 |
| 276 | 20250305 | 140100 | 956004290 | 2265 | 2265 | 2265 | 2265 | 816 |
| 277 | 20250305 | 140000 | 954156050 | 2265 | 2265 | 2265 | 2265 | 40 |
| 278 | 20250305 | 135900 | 954065450 | 2265 | 2265 | 2265 | 2265 | 1 |
| 279 | 20250305 | 135800 | 954063185 | 2265 | 2265 | 2265 | 2265 | 1 |
| 280 | 20250305 | 135700 | 954060920 | 2260 | 2260 | 2260 | 2260 | 0 |
| 281 | 20250305 | 135600 | 954060920 | 2260 | 2265 | 2265 | 2260 | 815 |
| 282 | 20250305 | 135500 | 952214980 | 2265 | 2270 | 2270 | 2265 | 294 |
| 283 | 20250305 | 135400 | 951548570 | 2265 | 2265 | 2265 | 2265 | 652 |
| 284 | 20250305 | 135300 | 950071790 | 2270 | 2270 | 2270 | 2270 | 0 |
| 285 | 20250305 | 135200 | 950071790 | 2270 | 2270 | 2270 | 2270 | 2990 |
| 286 | 20250305 | 135100 | 943284490 | 2270 | 2260 | 2270 | 2260 | 3840 |
| 287 | 20250305 | 135000 | 934575905 | 2265 | 2270 | 2270 | 2265 | 2302 |
| 288 | 20250305 | 134900 | 929361780 | 2270 | 2270 | 2270 | 2270 | 0 |
| 289 | 20250305 | 134800 | 929361780 | 2270 | 2270 | 2270 | 2270 | 19 |
| 290 | 20250305 | 134700 | 929318650 | 2265 | 2270 | 2270 | 2265 | 1785 |
| 291 | 20250305 | 134600 | 925272200 | 2270 | 2270 | 2270 | 2270 | 10 |
| 292 | 20250305 | 134500 | 925249500 | 2270 | 2270 | 2270 | 2270 | 2175 |
| 293 | 20250305 | 134400 | 920312250 | 2270 | 2270 | 2270 | 2270 | 1 |
| 294 | 20250305 | 134300 | 920309980 | 2265 | 2265 | 2265 | 2265 | 0 |
| 295 | 20250305 | 134200 | 920309980 | 2265 | 2265 | 2265 | 2265 | 38 |
| 296 | 20250305 | 134100 | 920223910 | 2265 | 2265 | 2265 | 2265 | 162 |
| 297 | 20250305 | 134000 | 919856980 | 2260 | 2260 | 2260 | 2260 | 1 |
| 298 | 20250305 | 133900 | 919854720 | 2260 | 2260 | 2260 | 2260 | 6 |
| 299 | 20250305 | 133800 | 919841160 | 2265 | 2265 | 2265 | 2265 | 0 |
| 300 | 20250305 | 133700 | 919841160 | 2265 | 2265 | 2265 | 2265 | 446 |
| 301 | 20250305 | 133600 | 918830970 | 2265 | 2265 | 2265 | 2265 | 22 |
| 302 | 20250305 | 133500 | 918781140 | 2265 | 2260 | 2265 | 2255 | 4151 |
| 303 | 20250305 | 133400 | 909405940 | 2265 | 2265 | 2265 | 2265 | 1 |
| 304 | 20250305 | 133300 | 909403675 | 2260 | 2260 | 2260 | 2260 | 3 |
| 305 | 20250305 | 133200 | 909396895 | 2265 | 2260 | 2265 | 2260 | 11 |
| 306 | 20250305 | 133100 | 909372030 | 2265 | 2260 | 2265 | 2260 | 47 |
| 307 | 20250305 | 133000 | 909265720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 308 | 20250305 | 132900 | 909265720 | 2260 | 2260 | 2260 | 2260 | 1050 |
| 309 | 20250305 | 132800 | 906892720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 310 | 20250305 | 132700 | 906892720 | 2260 | 2260 | 2260 | 2260 | 1 |
| 311 | 20250305 | 132600 | 906890460 | 2260 | 2265 | 2265 | 2260 | 5 |
| 312 | 20250305 | 132500 | 906879140 | 2265 | 2265 | 2265 | 2265 | 1143 |
| 313 | 20250305 | 132400 | 904290245 | 2265 | 2265 | 2265 | 2265 | 2110 |
| 314 | 20250305 | 132300 | 899511095 | 2265 | 2265 | 2265 | 2265 | 2093 |
| 315 | 20250305 | 132200 | 894770450 | 2265 | 2265 | 2265 | 2265 | 0 |
| 316 | 20250305 | 132100 | 894770450 | 2265 | 2270 | 2270 | 2265 | 3354 |
| 317 | 20250305 | 132000 | 887163640 | 2265 | 2265 | 2265 | 2265 | 6100 |
| 318 | 20250305 | 131900 | 873347140 | 2265 | 2265 | 2265 | 2265 | 350 |
| 319 | 20250305 | 131800 | 872554390 | 2270 | 2270 | 2270 | 2270 | 0 |
| 320 | 20250305 | 131700 | 872554390 | 2270 | 2270 | 2270 | 2270 | 0 |
| 321 | 20250305 | 131600 | 872554390 | 2270 | 2265 | 2270 | 2265 | 337 |
| 322 | 20250305 | 131500 | 871791020 | 2265 | 2265 | 2265 | 2260 | 997 |
| 323 | 20250305 | 131400 | 869533795 | 2260 | 2260 | 2260 | 2260 | 0 |
| 324 | 20250305 | 131300 | 869533795 | 2260 | 2260 | 2260 | 2260 | 200 |
| 325 | 20250305 | 131200 | 869081795 | 2260 | 2260 | 2260 | 2260 | 0 |
| 326 | 20250305 | 131100 | 869081795 | 2260 | 2260 | 2260 | 2260 | 0 |
| 327 | 20250305 | 131000 | 869081795 | 2260 | 2260 | 2260 | 2260 | 0 |
| 328 | 20250305 | 130900 | 869081795 | 2260 | 2260 | 2260 | 2260 | 554 |
| 329 | 20250305 | 130800 | 867829755 | 2260 | 2260 | 2260 | 2260 | 0 |
| 330 | 20250305 | 130700 | 867829755 | 2260 | 2260 | 2260 | 2260 | 0 |
| 331 | 20250305 | 130600 | 867829755 | 2260 | 2260 | 2260 | 2260 | 0 |
| 332 | 20250305 | 130500 | 867829755 | 2260 | 2260 | 2265 | 2260 | 511 |
| 333 | 20250305 | 130400 | 866674890 | 2260 | 2260 | 2260 | 2260 | 740 |
| 334 | 20250305 | 130300 | 865002490 | 2265 | 2265 | 2265 | 2265 | 44 |
| 335 | 20250305 | 130200 | 864902830 | 2265 | 2265 | 2265 | 2265 | 288 |
| 336 | 20250305 | 130100 | 864250510 | 2265 | 2265 | 2265 | 2265 | 0 |
| 337 | 20250305 | 130000 | 864250510 | 2265 | 2260 | 2265 | 2260 | 406 |
| 338 | 20250305 | 125900 | 863332945 | 2260 | 2265 | 2265 | 2260 | 402 |
| 339 | 20250305 | 125800 | 862422420 | 2260 | 2265 | 2265 | 2260 | 1031 |
| 340 | 20250305 | 125700 | 860088205 | 2265 | 2265 | 2265 | 2265 | 3 |
| 341 | 20250305 | 125600 | 860081410 | 2265 | 2265 | 2265 | 2265 | 0 |
| 342 | 20250305 | 125500 | 860081410 | 2265 | 2270 | 2270 | 2265 | 2300 |
| 343 | 20250305 | 125400 | 854860415 | 2270 | 2270 | 2275 | 2270 | 119 |
| 344 | 20250305 | 125300 | 854590015 | 2275 | 2270 | 2275 | 2270 | 8 |
| 345 | 20250305 | 125200 | 854571820 | 2270 | 2265 | 2270 | 2265 | 862 |
| 346 | 20250305 | 125100 | 852619385 | 2265 | 2265 | 2265 | 2265 | 45 |
| 347 | 20250305 | 125000 | 852517460 | 2265 | 2265 | 2265 | 2265 | 1127 |
| 348 | 20250305 | 124900 | 849964805 | 2265 | 2270 | 2270 | 2265 | 7919 |
| 349 | 20250305 | 124800 | 832027005 | 2270 | 2270 | 2270 | 2270 | 2 |
| 350 | 20250305 | 124700 | 832022465 | 2270 | 2270 | 2270 | 2270 | 501 |
| 351 | 20250305 | 124600 | 830885195 | 2270 | 2270 | 2270 | 2270 | 0 |
| 352 | 20250305 | 124500 | 830885195 | 2270 | 2265 | 2275 | 2265 | 3 |
| 353 | 20250305 | 124400 | 830878385 | 2265 | 2270 | 2270 | 2265 | 501 |
| 354 | 20250305 | 124300 | 829741375 | 2270 | 2265 | 2275 | 2265 | 3207 |
| 355 | 20250305 | 124200 | 822461420 | 2265 | 2265 | 2265 | 2265 | 0 |
| 356 | 20250305 | 124100 | 822461420 | 2265 | 2270 | 2270 | 2265 | 45 |
| 357 | 20250305 | 124000 | 822359275 | 2270 | 2260 | 2270 | 2260 | 3 |
| 358 | 20250305 | 123900 | 822352485 | 2270 | 2270 | 2270 | 2270 | 705 |
| 359 | 20250305 | 123800 | 820752135 | 2260 | 2260 | 2260 | 2260 | 629 |
| 360 | 20250305 | 123700 | 819330595 | 2270 | 2260 | 2275 | 2260 | 1049 |
| 361 | 20250305 | 123600 | 816948235 | 2275 | 2270 | 2275 | 2270 | 2 |
| 362 | 20250305 | 123500 | 816943690 | 2265 | 2275 | 2275 | 2260 | 8037 |
| 363 | 20250305 | 123400 | 798749020 | 2265 | 2265 | 2275 | 2265 | 3 |
| 364 | 20250305 | 123300 | 798742215 | 2265 | 2270 | 2270 | 2265 | 894 |
| 365 | 20250305 | 123200 | 796716635 | 2270 | 2275 | 2275 | 2270 | 4162 |
| 366 | 20250305 | 123100 | 787262585 | 2275 | 2275 | 2275 | 2275 | 3 |
| 367 | 20250305 | 123000 | 787255760 | 2275 | 2275 | 2275 | 2275 | 2 |
| 368 | 20250305 | 122900 | 787251210 | 2275 | 2280 | 2280 | 2275 | 104 |
| 369 | 20250305 | 122800 | 787014595 | 2275 | 2275 | 2275 | 2275 | 52 |
| 370 | 20250305 | 122700 | 786896295 | 2275 | 2280 | 2280 | 2275 | 13 |
| 371 | 20250305 | 122600 | 786866710 | 2270 | 2270 | 2270 | 2270 | 2 |
| 372 | 20250305 | 122500 | 786862170 | 2270 | 2270 | 2270 | 2270 | 221 |
| 373 | 20250305 | 122400 | 786360500 | 2275 | 2275 | 2275 | 2272 | 9508 |
| 374 | 20250305 | 122300 | 764729950 | 2275 | 2280 | 2280 | 2275 | 8742 |
| 375 | 20250305 | 122200 | 744798695 | 2280 | 2280 | 2285 | 2280 | 578 |
| 376 | 20250305 | 122100 | 743478810 | 2280 | 2285 | 2285 | 2280 | 1727 |
| 377 | 20250305 | 122000 | 739532620 | 2285 | 2285 | 2285 | 2280 | 24500 |
| 378 | 20250305 | 121900 | 683581420 | 2280 | 2277 | 2280 | 2275 | 6706 |
| 379 | 20250305 | 121800 | 668308077 | 2275 | 2275 | 2275 | 2275 | 358 |
| 380 | 20250305 | 121700 | 667493627 | 2277 | 2277 | 2277 | 2275 | 5 |
| 381 | 20250305 | 121600 | 667482246 | 2277 | 2280 | 2280 | 2277 | 25 |
| 382 | 20250305 | 121500 | 667425318 | 2275 | 2280 | 2280 | 2275 | 220 |
| 383 | 20250305 | 121400 | 666923723 | 2280 | 2280 | 2280 | 2275 | 1878 |
| 384 | 20250305 | 121300 | 662642583 | 2275 | 2285 | 2285 | 2275 | 442 |
| 385 | 20250305 | 121200 | 661632628 | 2285 | 2277 | 2285 | 2277 | 5321 |
| 386 | 20250305 | 121100 | 649496665 | 2275 | 2285 | 2285 | 2275 | 4440 |
| 387 | 20250305 | 121000 | 639355089 | 2280 | 2275 | 2280 | 2275 | 4727 |
| 388 | 20250305 | 120900 | 628581424 | 2270 | 2270 | 2275 | 2270 | 4 |
| 389 | 20250305 | 120800 | 628572339 | 2275 | 2275 | 2275 | 2275 | 1 |
| 390 | 20250305 | 120700 | 628570064 | 2270 | 2265 | 2270 | 2265 | 1687 |
| 391 | 20250305 | 120600 | 624740619 | 2270 | 2270 | 2270 | 2267 | 2719 |
| 392 | 20250305 | 120500 | 618570508 | 2272 | 2265 | 2285 | 2265 | 19602 |
| 393 | 20250305 | 120400 | 573951695 | 2255 | 2255 | 2255 | 2255 | 4259 |
| 394 | 20250305 | 120300 | 564347650 | 2255 | 2265 | 2265 | 2255 | 51 |
| 395 | 20250305 | 120200 | 564232145 | 2255 | 2260 | 2265 | 2255 | 4 |
| 396 | 20250305 | 120100 | 564223100 | 2265 | 2265 | 2265 | 2255 | 1201 |
| 397 | 20250305 | 120000 | 561514825 | 2255 | 2265 | 2270 | 2255 | 4 |
| 398 | 20250305 | 115900 | 561505780 | 2260 | 2260 | 2260 | 2260 | 50 |
| 399 | 20250305 | 115800 | 561392780 | 2260 | 2275 | 2275 | 2260 | 2753 |
| 400 | 20250305 | 115700 | 555145895 | 2270 | 2270 | 2275 | 2270 | 47 |
| 401 | 20250305 | 115600 | 555039185 | 2275 | 2275 | 2275 | 2275 | 1 |
| 402 | 20250305 | 115500 | 555036910 | 2270 | 2270 | 2270 | 2270 | 7 |
| 403 | 20250305 | 115400 | 555021020 | 2265 | 2270 | 2270 | 2265 | 3 |
| 404 | 20250305 | 115300 | 555014220 | 2275 | 2270 | 2275 | 2270 | 5028 |
| 405 | 20250305 | 115200 | 543579275 | 2265 | 2265 | 2265 | 2265 | 348 |
| 406 | 20250305 | 115100 | 542791055 | 2265 | 2270 | 2270 | 2265 | 1150 |
| 407 | 20250305 | 115000 | 540180560 | 2265 | 2270 | 2275 | 2265 | 4209 |
| 408 | 20250305 | 114900 | 530615065 | 2270 | 2260 | 2270 | 2255 | 187 |
| 409 | 20250305 | 114800 | 530191600 | 2265 | 2265 | 2265 | 2265 | 50 |
| 410 | 20250305 | 114700 | 530078350 | 2260 | 2260 | 2260 | 2260 | 1 |
| 411 | 20250305 | 114600 | 530076090 | 2255 | 2255 | 2260 | 2255 | 29 |
| 412 | 20250305 | 114500 | 530010685 | 2255 | 2255 | 2255 | 2255 | 0 |
| 413 | 20250305 | 114400 | 530010685 | 2255 | 2255 | 2255 | 2255 | 0 |
| 414 | 20250305 | 114300 | 530010685 | 2255 | 2255 | 2255 | 2255 | 2 |
| 415 | 20250305 | 114200 | 530006175 | 2260 | 2260 | 2260 | 2260 | 0 |
| 416 | 20250305 | 114100 | 530006175 | 2260 | 2260 | 2260 | 2260 | 165 |
| 417 | 20250305 | 114000 | 529633275 | 2260 | 2265 | 2265 | 2255 | 4353 |
| 418 | 20250305 | 113900 | 519795405 | 2265 | 2265 | 2265 | 2265 | 234 |
| 419 | 20250305 | 113800 | 519265395 | 2270 | 2270 | 2275 | 2270 | 45 |
| 420 | 20250305 | 113700 | 519163030 | 2265 | 2275 | 2275 | 2265 | 1438 |
| 421 | 20250305 | 113600 | 515894000 | 2275 | 2270 | 2275 | 2270 | 4538 |
| 422 | 20250305 | 113500 | 505571775 | 2260 | 2275 | 2275 | 2260 | 2128 |
| 423 | 20250305 | 113400 | 500730605 | 2270 | 2260 | 2270 | 2260 | 7890 |
| 424 | 20250305 | 113300 | 482846055 | 2260 | 2260 | 2260 | 2260 | 393 |
| 425 | 20250305 | 113200 | 481957875 | 2260 | 2260 | 2260 | 2260 | 27 |
| 426 | 20250305 | 113100 | 481896855 | 2260 | 2260 | 2265 | 2260 | 4359 |
| 427 | 20250305 | 113000 | 472045490 | 2265 | 2265 | 2265 | 2265 | 22 |
| 428 | 20250305 | 112900 | 471995660 | 2260 | 2260 | 2270 | 2260 | 202 |
| 429 | 20250305 | 112800 | 471537140 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 430 | 20250305 | 112700 | 469267140 | 2265 | 2270 | 2270 | 2265 | 56 |
| 431 | 20250305 | 112600 | 469140025 | 2265 | 2270 | 2270 | 2265 | 1512 |
| 432 | 20250305 | 112500 | 465710395 | 2265 | 2265 | 2270 | 2265 | 940 |
| 433 | 20250305 | 112400 | 463581290 | 2270 | 2270 | 2270 | 2265 | 2432 |
| 434 | 20250305 | 112300 | 458072800 | 2265 | 2265 | 2270 | 2265 | 233 |
| 435 | 20250305 | 112200 | 457543955 | 2270 | 2270 | 2270 | 2270 | 1343 |
| 436 | 20250305 | 112100 | 454495345 | 2270 | 2265 | 2270 | 2265 | 3368 |
| 437 | 20250305 | 112000 | 446866820 | 2260 | 2260 | 2260 | 2260 | 502 |
| 438 | 20250305 | 111900 | 445732300 | 2260 | 2265 | 2265 | 2260 | 2 |
| 439 | 20250305 | 111800 | 445727775 | 2265 | 2265 | 2270 | 2265 | 1467 |
| 440 | 20250305 | 111700 | 442402520 | 2265 | 2265 | 2265 | 2265 | 1 |
| 441 | 20250305 | 111600 | 442400255 | 2270 | 2265 | 2270 | 2265 | 277 |
| 442 | 20250305 | 111500 | 441772465 | 2265 | 2265 | 2270 | 2265 | 1024 |
| 443 | 20250305 | 111400 | 439451315 | 2265 | 2265 | 2265 | 2265 | 200 |
| 444 | 20250305 | 111300 | 438998315 | 2265 | 2270 | 2270 | 2265 | 71 |
| 445 | 20250305 | 111200 | 438837150 | 2270 | 2265 | 2270 | 2265 | 2033 |
| 446 | 20250305 | 111100 | 434222400 | 2265 | 2265 | 2265 | 2265 | 1 |
| 447 | 20250305 | 111000 | 434220135 | 2265 | 2275 | 2275 | 2265 | 273 |
| 448 | 20250305 | 110900 | 433599365 | 2270 | 2275 | 2275 | 2265 | 1590 |
| 449 | 20250305 | 110800 | 429982320 | 2275 | 2265 | 2275 | 2265 | 4589 |
| 450 | 20250305 | 110700 | 419553740 | 2265 | 2260 | 2265 | 2260 | 2 |
| 451 | 20250305 | 110600 | 419549215 | 2260 | 2255 | 2260 | 2255 | 2 |
| 452 | 20250305 | 110500 | 419544700 | 2260 | 2260 | 2260 | 2260 | 51 |
| 453 | 20250305 | 110400 | 419429440 | 2255 | 2260 | 2260 | 2255 | 4745 |
| 454 | 20250305 | 110300 | 408724730 | 2260 | 2265 | 2270 | 2260 | 4654 |
| 455 | 20250305 | 110200 | 398163035 | 2265 | 2265 | 2265 | 2265 | 224 |
| 456 | 20250305 | 110100 | 397655675 | 2270 | 2260 | 2270 | 2260 | 6 |
| 457 | 20250305 | 110000 | 397642085 | 2260 | 2260 | 2260 | 2260 | 200 |
| 458 | 20250305 | 105900 | 397190085 | 2260 | 2265 | 2265 | 2260 | 2650 |
| 459 | 20250305 | 105800 | 391187840 | 2265 | 2255 | 2265 | 2255 | 6705 |
| 460 | 20250305 | 105700 | 376027365 | 2255 | 2255 | 2255 | 2255 | 11629 |
| 461 | 20250305 | 105600 | 349803970 | 2260 | 2255 | 2260 | 2255 | 1253 |
| 462 | 20250305 | 105500 | 346978445 | 2260 | 2260 | 2260 | 2255 | 3 |
| 463 | 20250305 | 105400 | 346971670 | 2255 | 2260 | 2260 | 2255 | 651 |
| 464 | 20250305 | 105300 | 345500415 | 2260 | 2260 | 2260 | 2260 | 1 |
| 465 | 20250305 | 105200 | 345498155 | 2255 | 2255 | 2255 | 2255 | 3 |
| 466 | 20250305 | 105100 | 345491390 | 2260 | 2260 | 2260 | 2260 | 0 |
| 467 | 20250305 | 105000 | 345491390 | 2260 | 2255 | 2260 | 2255 | 2 |
| 468 | 20250305 | 104900 | 345486875 | 2255 | 2250 | 2255 | 2250 | 2259 |
| 469 | 20250305 | 104800 | 340392840 | 2250 | 2250 | 2250 | 2250 | 2 |
| 470 | 20250305 | 104700 | 340388340 | 2255 | 2255 | 2255 | 2255 | 1 |
| 471 | 20250305 | 104600 | 340386085 | 2250 | 2250 | 2250 | 2250 | 4311 |
| 472 | 20250305 | 104500 | 330686335 | 2250 | 2250 | 2250 | 2250 | 101 |
| 473 | 20250305 | 104400 | 330459085 | 2250 | 2250 | 2250 | 2250 | 2 |
| 474 | 20250305 | 104300 | 330454585 | 2250 | 2250 | 2250 | 2250 | 116 |
| 475 | 20250305 | 104200 | 330193585 | 2250 | 2250 | 2250 | 2250 | 501 |
| 476 | 20250305 | 104100 | 329066335 | 2250 | 2250 | 2250 | 2250 | 2 |
| 477 | 20250305 | 104000 | 329061835 | 2250 | 2250 | 2250 | 2250 | 9 |
| 478 | 20250305 | 103900 | 329041585 | 2250 | 2250 | 2250 | 2250 | 629 |
| 479 | 20250305 | 103800 | 327626335 | 2255 | 2250 | 2255 | 2250 | 22 |
| 480 | 20250305 | 103700 | 327576740 | 2255 | 2255 | 2255 | 2255 | 10 |
| 481 | 20250305 | 103600 | 327554190 | 2250 | 2250 | 2250 | 2250 | 587 |
| 482 | 20250305 | 103500 | 326233440 | 2255 | 2250 | 2255 | 2250 | 107 |
| 483 | 20250305 | 103400 | 325992665 | 2250 | 2250 | 2250 | 2250 | 316 |
| 484 | 20250305 | 103300 | 325281665 | 2250 | 2250 | 2250 | 2250 | 2144 |
| 485 | 20250305 | 103200 | 320457665 | 2250 | 2255 | 2255 | 2250 | 135 |
| 486 | 20250305 | 103100 | 320153415 | 2255 | 2255 | 2255 | 2255 | 0 |
| 487 | 20250305 | 103000 | 320153415 | 2255 | 2250 | 2255 | 2250 | 2 |
| 488 | 20250305 | 102900 | 320148910 | 2250 | 2250 | 2250 | 2250 | 2 |
| 489 | 20250305 | 102800 | 320144410 | 2250 | 2250 | 2250 | 2250 | 1 |
| 490 | 20250305 | 102700 | 320142160 | 2245 | 2245 | 2245 | 2245 | 2 |
| 491 | 20250305 | 102600 | 320137670 | 2245 | 2245 | 2245 | 2245 | 129 |
| 492 | 20250305 | 102500 | 319848065 | 2245 | 2245 | 2245 | 2245 | 0 |
| 493 | 20250305 | 102400 | 319848065 | 2245 | 2245 | 2250 | 2245 | 203 |
| 494 | 20250305 | 102300 | 319392325 | 2245 | 2250 | 2250 | 2245 | 637 |
| 495 | 20250305 | 102200 | 317959600 | 2250 | 2250 | 2255 | 2250 | 690 |
| 496 | 20250305 | 102100 | 316405995 | 2250 | 2250 | 2255 | 2250 | 2643 |
| 497 | 20250305 | 102000 | 310459180 | 2250 | 2245 | 2250 | 2245 | 179 |
| 498 | 20250305 | 101900 | 310057320 | 2245 | 2245 | 2245 | 2245 | 320 |
| 499 | 20250305 | 101800 | 309338920 | 2245 | 2250 | 2250 | 2245 | 50 |
| 500 | 20250305 | 101700 | 309226655 | 2250 | 2245 | 2250 | 2245 | 1585 |
| 501 | 20250305 | 101600 | 305662905 | 2245 | 2245 | 2245 | 2245 | 201 |
| 502 | 20250305 | 101500 | 305211660 | 2245 | 2245 | 2245 | 2245 | 1654 |
| 503 | 20250305 | 101400 | 301498430 | 2250 | 2250 | 2250 | 2250 | 2 |
| 504 | 20250305 | 101300 | 301493930 | 2250 | 2250 | 2250 | 2250 | 0 |
| 505 | 20250305 | 101200 | 301493930 | 2250 | 2245 | 2255 | 2245 | 3591 |
| 506 | 20250305 | 101100 | 293396240 | 2245 | 2245 | 2245 | 2245 | 0 |
| 507 | 20250305 | 101000 | 293396240 | 2245 | 2250 | 2250 | 2245 | 3 |
| 508 | 20250305 | 100900 | 293389500 | 2255 | 2255 | 2255 | 2250 | 22 |
| 509 | 20250305 | 100800 | 293339965 | 2250 | 2250 | 2250 | 2250 | 504 |
| 510 | 20250305 | 100700 | 292205965 | 2250 | 2250 | 2250 | 2250 | 3302 |
| 511 | 20250305 | 100600 | 284776465 | 2250 | 2255 | 2255 | 2250 | 101 |
| 512 | 20250305 | 100500 | 284549210 | 2250 | 2245 | 2250 | 2245 | 9385 |
| 513 | 20250305 | 100400 | 263460320 | 2250 | 2245 | 2250 | 2245 | 889 |
| 514 | 20250305 | 100300 | 261460630 | 2245 | 2255 | 2255 | 2245 | 3335 |
| 515 | 20250305 | 100200 | 253957080 | 2260 | 2255 | 2260 | 2255 | 562 |
| 516 | 20250305 | 100100 | 252689745 | 2255 | 2260 | 2260 | 2255 | 230 |
| 517 | 20250305 | 100000 | 252171090 | 2255 | 2255 | 2255 | 2255 | 276 |
| 518 | 20250305 | 095900 | 251548710 | 2255 | 2255 | 2255 | 2255 | 0 |
| 519 | 20250305 | 095800 | 251548710 | 2255 | 2255 | 2255 | 2255 | 32 |
| 520 | 20250305 | 095700 | 251476550 | 2255 | 2255 | 2255 | 2255 | 1 |
| 521 | 20250305 | 095600 | 251474295 | 2255 | 2255 | 2260 | 2255 | 1252 |
| 522 | 20250305 | 095500 | 248649785 | 2255 | 2260 | 2260 | 2255 | 7 |
| 523 | 20250305 | 095400 | 248633975 | 2260 | 2255 | 2260 | 2255 | 11 |
| 524 | 20250305 | 095300 | 248609140 | 2255 | 2255 | 2260 | 2255 | 76 |
| 525 | 20250305 | 095200 | 248437755 | 2255 | 2255 | 2255 | 2255 | 276 |
| 526 | 20250305 | 095100 | 247815375 | 2255 | 2250 | 2255 | 2250 | 853 |
| 527 | 20250305 | 095000 | 245895485 | 2255 | 2250 | 2255 | 2250 | 103 |
| 528 | 20250305 | 094900 | 245663730 | 2255 | 2255 | 2255 | 2250 | 273 |
| 529 | 20250305 | 094800 | 245048975 | 2255 | 2250 | 2255 | 2250 | 5662 |
| 530 | 20250305 | 094700 | 232302240 | 2255 | 2250 | 2260 | 2250 | 2998 |
| 531 | 20250305 | 094600 | 225541750 | 2255 | 2255 | 2255 | 2255 | 1417 |
| 532 | 20250305 | 094500 | 222346415 | 2255 | 2255 | 2255 | 2255 | 1 |
| 533 | 20250305 | 094400 | 222344160 | 2255 | 2255 | 2255 | 2255 | 2 |
| 534 | 20250305 | 094300 | 222339650 | 2260 | 2255 | 2260 | 2255 | 2964 |
| 535 | 20250305 | 094200 | 215655820 | 2260 | 2255 | 2260 | 2255 | 15 |
| 536 | 20250305 | 094100 | 215621925 | 2255 | 2260 | 2260 | 2255 | 85 |
| 537 | 20250305 | 094000 | 215429835 | 2260 | 2260 | 2260 | 2260 | 585 |
| 538 | 20250305 | 093900 | 214107735 | 2260 | 2255 | 2260 | 2255 | 46 |
| 539 | 20250305 | 093800 | 214003780 | 2260 | 2255 | 2260 | 2255 | 2318 |
| 540 | 20250305 | 093700 | 208776615 | 2255 | 2260 | 2260 | 2255 | 4267 |
| 541 | 20250305 | 093600 | 199143210 | 2260 | 2260 | 2260 | 2260 | 126 |
| 542 | 20250305 | 093500 | 198858450 | 2260 | 2260 | 2260 | 2260 | 261 |
| 543 | 20250305 | 093400 | 198268590 | 2260 | 2260 | 2260 | 2260 | 843 |
| 544 | 20250305 | 093300 | 196363410 | 2260 | 2260 | 2265 | 2260 | 3317 |
| 545 | 20250305 | 093200 | 188866985 | 2260 | 2260 | 2260 | 2260 | 449 |
| 546 | 20250305 | 093100 | 187852245 | 2260 | 2260 | 2265 | 2260 | 592 |
| 547 | 20250305 | 093000 | 186514320 | 2260 | 2260 | 2260 | 2260 | 99 |
| 548 | 20250305 | 092900 | 186290580 | 2265 | 2265 | 2265 | 2265 | 0 |
| 549 | 20250305 | 092800 | 186290580 | 2265 | 2260 | 2265 | 2260 | 370 |
| 550 | 20250305 | 092700 | 185454370 | 2265 | 2265 | 2265 | 2260 | 53 |
| 551 | 20250305 | 092600 | 185334575 | 2260 | 2260 | 2260 | 2260 | 2479 |
| 552 | 20250305 | 092500 | 179732035 | 2260 | 2260 | 2260 | 2255 | 1219 |
| 553 | 20250305 | 092400 | 176982405 | 2257 | 2260 | 2260 | 2255 | 186 |
| 554 | 20250305 | 092300 | 176562950 | 2260 | 2260 | 2260 | 2255 | 2295 |
| 555 | 20250305 | 092200 | 171378000 | 2260 | 2257 | 2260 | 2255 | 1291 |
| 556 | 20250305 | 092100 | 168463535 | 2260 | 2255 | 2260 | 2255 | 52 |
| 557 | 20250305 | 092000 | 168346270 | 2260 | 2255 | 2260 | 2255 | 1058 |
| 558 | 20250305 | 091900 | 165955745 | 2260 | 2265 | 2265 | 2260 | 2310 |
| 559 | 20250305 | 091800 | 160734640 | 2260 | 2255 | 2265 | 2255 | 8588 |
| 560 | 20250305 | 091700 | 141321200 | 2255 | 2255 | 2255 | 2255 | 4037 |
| 561 | 20250305 | 091600 | 132217765 | 2255 | 2255 | 2260 | 2255 | 4096 |
| 562 | 20250305 | 091500 | 122981280 | 2255 | 2255 | 2255 | 2255 | 5593 |
| 563 | 20250305 | 091400 | 110369065 | 2250 | 2255 | 2255 | 2250 | 5397 |
| 564 | 20250305 | 091300 | 98203260 | 2260 | 2255 | 2260 | 2255 | 863 |
| 565 | 20250305 | 091200 | 96257170 | 2255 | 2255 | 2260 | 2250 | 4322 |
| 566 | 20250305 | 091100 | 86506565 | 2250 | 2250 | 2250 | 2250 | 556 |
| 567 | 20250305 | 091000 | 85255565 | 2250 | 2255 | 2255 | 2245 | 6377 |
| 568 | 20250305 | 090900 | 70893065 | 2255 | 2255 | 2255 | 2250 | 1165 |
| 569 | 20250305 | 090800 | 68270355 | 2255 | 2260 | 2260 | 2250 | 2724 |
| 570 | 20250305 | 090700 | 62125205 | 2260 | 2255 | 2260 | 2245 | 7678 |
| 571 | 20250305 | 090600 | 44774850 | 2250 | 2250 | 2250 | 2240 | 5908 |
| 572 | 20250305 | 090500 | 31520090 | 2250 | 2245 | 2250 | 2245 | 3077 |
| 573 | 20250305 | 090400 | 24604320 | 2245 | 2245 | 2245 | 2240 | 1236 |
| 574 | 20250305 | 090300 | 21832310 | 2240 | 2245 | 2245 | 2240 | 1426 |
| 575 | 20250305 | 090200 | 18638060 | 2250 | 2250 | 2250 | 2240 | 2237 |
| 576 | 20250305 | 090100 | 13620830 | 2250 | 2240 | 2250 | 2240 | 710 |
| 577 | 20250305 | 090000 | 12029830 | 2235 | 2240 | 2250 | 2235 | 4498 |