29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 185200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 25929 |
| 3 | 20250304 | 185100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 4 | 20250304 | 185000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 5 | 20250304 | 184900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 6 | 20250304 | 184800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 7 | 20250304 | 184700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 8 | 20250304 | 184600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 9 | 20250304 | 184500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 10 | 20250304 | 184400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 11 | 20250304 | 184300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 12 | 20250304 | 184200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 13 | 20250304 | 184100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 14 | 20250304 | 184000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 15 | 20250304 | 183900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 16 | 20250304 | 183800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 17 | 20250304 | 183700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 18 | 20250304 | 183600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 19 | 20250304 | 183500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 20 | 20250304 | 183400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 21 | 20250304 | 183300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 22 | 20250304 | 183200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 23 | 20250304 | 183100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 24 | 20250304 | 183000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 25 | 20250304 | 182900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 26 | 20250304 | 182800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 27 | 20250304 | 182700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 28 | 20250304 | 182600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 29 | 20250304 | 182500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 30 | 20250304 | 182400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 31 | 20250304 | 182300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 32 | 20250304 | 182200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 25929 |
| 33 | 20250304 | 182100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 34 | 20250304 | 182000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 35 | 20250304 | 181900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 36 | 20250304 | 181800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 37 | 20250304 | 181700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 38 | 20250304 | 181600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 39 | 20250304 | 181500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 40 | 20250304 | 181400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 41 | 20250304 | 181300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 42 | 20250304 | 181200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 43 | 20250304 | 181100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 44 | 20250304 | 181000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 45 | 20250304 | 180900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 46 | 20250304 | 180800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 47 | 20250304 | 180700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 48 | 20250304 | 180600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 49 | 20250304 | 180500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 50 | 20250304 | 180400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 51 | 20250304 | 180300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 52 | 20250304 | 180200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 53 | 20250304 | 180100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 54 | 20250304 | 180000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 55 | 20250304 | 175900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 56 | 20250304 | 175800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 57 | 20250304 | 175700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 58 | 20250304 | 175600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 59 | 20250304 | 175500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 60 | 20250304 | 175400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 61 | 20250304 | 175300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 62 | 20250304 | 175200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 25929 |
| 63 | 20250304 | 175100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 64 | 20250304 | 175000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 65 | 20250304 | 174900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 66 | 20250304 | 174800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 67 | 20250304 | 174700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 68 | 20250304 | 174600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 69 | 20250304 | 174500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 70 | 20250304 | 174400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 71 | 20250304 | 174300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 72 | 20250304 | 174200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 73 | 20250304 | 174100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 74 | 20250304 | 174000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 75 | 20250304 | 173900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 76 | 20250304 | 173800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 77 | 20250304 | 173700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 78 | 20250304 | 173600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 79 | 20250304 | 173500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 80 | 20250304 | 173400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 81 | 20250304 | 173300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 82 | 20250304 | 173200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 83 | 20250304 | 173100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 84 | 20250304 | 173000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 85 | 20250304 | 172900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 86 | 20250304 | 172800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 87 | 20250304 | 172700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 88 | 20250304 | 172600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 89 | 20250304 | 172500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 90 | 20250304 | 172400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 91 | 20250304 | 172300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 92 | 20250304 | 172200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 25929 |
| 93 | 20250304 | 172100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 94 | 20250304 | 172000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 95 | 20250304 | 171900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 96 | 20250304 | 171800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 97 | 20250304 | 171700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 98 | 20250304 | 171600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 99 | 20250304 | 171500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 100 | 20250304 | 171400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 101 | 20250304 | 171300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 102 | 20250304 | 171200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 103 | 20250304 | 171100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 104 | 20250304 | 171000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 105 | 20250304 | 170900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 106 | 20250304 | 170800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 107 | 20250304 | 170700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 108 | 20250304 | 170600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 109 | 20250304 | 170500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 110 | 20250304 | 170400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 111 | 20250304 | 170300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 112 | 20250304 | 170200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 113 | 20250304 | 170100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 114 | 20250304 | 170000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 115 | 20250304 | 165900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 116 | 20250304 | 165800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 117 | 20250304 | 165700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 118 | 20250304 | 165600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 119 | 20250304 | 165500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 120 | 20250304 | 165400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 121 | 20250304 | 165300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 122 | 20250304 | 165200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 25929 |
| 123 | 20250304 | 165100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 124 | 20250304 | 165000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 125 | 20250304 | 164900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 126 | 20250304 | 164800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 127 | 20250304 | 164700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 128 | 20250304 | 164600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 129 | 20250304 | 164500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 130 | 20250304 | 164400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 131 | 20250304 | 164300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 132 | 20250304 | 164200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 133 | 20250304 | 164100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 134 | 20250304 | 164000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 135 | 20250304 | 163900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 136 | 20250304 | 163800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 137 | 20250304 | 163700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 138 | 20250304 | 163600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 139 | 20250304 | 163500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 140 | 20250304 | 163400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 141 | 20250304 | 163300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 142 | 20250304 | 163200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 143 | 20250304 | 163100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 144 | 20250304 | 163000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 145 | 20250304 | 162900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 146 | 20250304 | 162800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 147 | 20250304 | 162700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 148 | 20250304 | 162600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 149 | 20250304 | 162500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 150 | 20250304 | 162400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 151 | 20250304 | 162300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 152 | 20250304 | 162200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 25929 |
| 153 | 20250304 | 162100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 154 | 20250304 | 162000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 155 | 20250304 | 161900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 156 | 20250304 | 161800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 157 | 20250304 | 161700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 158 | 20250304 | 161600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 159 | 20250304 | 161500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 160 | 20250304 | 161400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 161 | 20250304 | 161300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 162 | 20250304 | 161200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 163 | 20250304 | 161100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 164 | 20250304 | 161000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 165 | 20250304 | 160900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 166 | 20250304 | 160800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 167 | 20250304 | 160700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 168 | 20250304 | 160600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 169 | 20250304 | 160500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 170 | 20250304 | 160400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 171 | 20250304 | 160300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 172 | 20250304 | 160200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 173 | 20250304 | 160100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 174 | 20250304 | 160000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 175 | 20250304 | 155900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 176 | 20250304 | 155800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 177 | 20250304 | 155700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 178 | 20250304 | 155600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 179 | 20250304 | 155500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 180 | 20250304 | 155400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 181 | 20250304 | 155300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 182 | 20250304 | 155200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 25929 |
| 183 | 20250304 | 155100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 184 | 20250304 | 155000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 185 | 20250304 | 154900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 186 | 20250304 | 154800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 187 | 20250304 | 154700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 188 | 20250304 | 154600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 189 | 20250304 | 154500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 190 | 20250304 | 154400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 191 | 20250304 | 154300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 192 | 20250304 | 154200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 193 | 20250304 | 154100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 194 | 20250304 | 154000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 195 | 20250304 | 153900 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 196 | 20250304 | 153800 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 197 | 20250304 | 153700 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 198 | 20250304 | 153600 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 199 | 20250304 | 153500 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 200 | 20250304 | 153400 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 201 | 20250304 | 153300 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 202 | 20250304 | 153200 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 203 | 20250304 | 153100 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 0 |
| 204 | 20250304 | 153000 | 3752193379 | 2505 | 2505 | 2505 | 2505 | 25929 |
| 205 | 20250304 | 152900 | 3687241234 | 2510 | 2510 | 2510 | 2510 | 0 |
| 206 | 20250304 | 152800 | 3687241234 | 2510 | 2510 | 2510 | 2510 | 0 |
| 207 | 20250304 | 152700 | 3687241234 | 2510 | 2510 | 2510 | 2510 | 0 |
| 208 | 20250304 | 152600 | 3687241234 | 2510 | 2510 | 2510 | 2510 | 0 |
| 209 | 20250304 | 152500 | 3687241234 | 2510 | 2510 | 2510 | 2510 | 0 |
| 210 | 20250304 | 152400 | 3687241234 | 2510 | 2510 | 2510 | 2510 | 0 |
| 211 | 20250304 | 152300 | 3687241234 | 2510 | 2510 | 2510 | 2510 | 0 |
| 212 | 20250304 | 152200 | 3687241234 | 2510 | 2510 | 2510 | 2510 | 0 |
| 213 | 20250304 | 152100 | 3687241234 | 2510 | 2510 | 2510 | 2510 | 0 |
| 214 | 20250304 | 152000 | 3687241234 | 2510 | 2510 | 2510 | 2510 | 0 |
| 215 | 20250304 | 151900 | 3687241234 | 2510 | 2500 | 2510 | 2490 | 8801 |
| 216 | 20250304 | 151800 | 3665266489 | 2500 | 2495 | 2500 | 2495 | 3822 |
| 217 | 20250304 | 151700 | 3655730404 | 2490 | 2495 | 2500 | 2490 | 1284 |
| 218 | 20250304 | 151600 | 3652526659 | 2490 | 2495 | 2495 | 2490 | 1442 |
| 219 | 20250304 | 151500 | 3648934024 | 2500 | 2495 | 2500 | 2480 | 7548 |
| 220 | 20250304 | 151400 | 3630151059 | 2495 | 2500 | 2500 | 2495 | 3676 |
| 221 | 20250304 | 151300 | 3620974214 | 2500 | 2505 | 2505 | 2500 | 5590 |
| 222 | 20250304 | 151200 | 3606992119 | 2505 | 2510 | 2510 | 2495 | 6673 |
| 223 | 20250304 | 151100 | 3590286459 | 2510 | 2540 | 2540 | 2485 | 51473 |
| 224 | 20250304 | 151000 | 3461166029 | 2535 | 2530 | 2540 | 2530 | 1176 |
| 225 | 20250304 | 150900 | 3458183039 | 2535 | 2540 | 2540 | 2535 | 3809 |
| 226 | 20250304 | 150800 | 3448513984 | 2540 | 2535 | 2545 | 2535 | 1367 |
| 227 | 20250304 | 150700 | 3445046624 | 2535 | 2545 | 2555 | 2530 | 5261 |
| 228 | 20250304 | 150600 | 3431691804 | 2555 | 2560 | 2560 | 2550 | 6401 |
| 229 | 20250304 | 150500 | 3415344184 | 2565 | 2575 | 2580 | 2560 | 5917 |
| 230 | 20250304 | 150400 | 3400171594 | 2585 | 2550 | 2585 | 2525 | 24068 |
| 231 | 20250304 | 150300 | 3338463064 | 2550 | 2515 | 2565 | 2515 | 21720 |
| 232 | 20250304 | 150200 | 3283115369 | 2510 | 2510 | 2515 | 2510 | 526 |
| 233 | 20250304 | 150100 | 3281795009 | 2510 | 2515 | 2515 | 2500 | 8523 |
| 234 | 20250304 | 150000 | 3260428499 | 2515 | 2520 | 2520 | 2510 | 7709 |
| 235 | 20250304 | 145900 | 3241045744 | 2520 | 2525 | 2530 | 2520 | 2393 |
| 236 | 20250304 | 145800 | 3235007259 | 2525 | 2510 | 2525 | 2505 | 1878 |
| 237 | 20250304 | 145700 | 3230272614 | 2515 | 2500 | 2520 | 2500 | 3435 |
| 238 | 20250304 | 145600 | 3221670629 | 2505 | 2530 | 2535 | 2505 | 6814 |
| 239 | 20250304 | 145500 | 3204563324 | 2520 | 2520 | 2525 | 2510 | 19286 |
| 240 | 20250304 | 145400 | 3156091254 | 2520 | 2520 | 2525 | 2520 | 1848 |
| 241 | 20250304 | 145300 | 3151429789 | 2525 | 2530 | 2530 | 2525 | 1775 |
| 242 | 20250304 | 145200 | 3146947794 | 2530 | 2525 | 2535 | 2525 | 4465 |
| 243 | 20250304 | 145100 | 3135663229 | 2525 | 2525 | 2530 | 2520 | 1564 |
| 244 | 20250304 | 145000 | 3131718124 | 2525 | 2525 | 2530 | 2515 | 9539 |
| 245 | 20250304 | 144900 | 3107690824 | 2525 | 2520 | 2535 | 2515 | 5457 |
| 246 | 20250304 | 144800 | 3093942969 | 2520 | 2560 | 2560 | 2515 | 31645 |
| 247 | 20250304 | 144700 | 3013831794 | 2555 | 2530 | 2565 | 2525 | 21117 |
| 248 | 20250304 | 144600 | 2959980874 | 2535 | 2525 | 2535 | 2520 | 9406 |
| 249 | 20250304 | 144500 | 2936224169 | 2530 | 2530 | 2545 | 2515 | 9575 |
| 250 | 20250304 | 144400 | 2912003436 | 2530 | 2515 | 2530 | 2510 | 15512 |
| 251 | 20250304 | 144300 | 2872930182 | 2515 | 2532 | 2560 | 2505 | 51217 |
| 252 | 20250304 | 144200 | 2743694354 | 2532 | 2595 | 2595 | 2532 | 63280 |
| 253 | 20250304 | 144100 | 2581002552 | 2590 | 2600 | 2630 | 2575 | 76340 |
| 254 | 20250304 | 144000 | 2382475997 | 2600 | 2630 | 2680 | 2600 | 285261 |
| 255 | 20250304 | 143900 | 1630228061 | 2645 | 2545 | 2645 | 2530 | 172454 |
| 256 | 20250304 | 143800 | 1179182626 | 2545 | 2535 | 2570 | 2505 | 33306 |
| 257 | 20250304 | 143700 | 1094200236 | 2535 | 2490 | 2550 | 2490 | 13390 |
| 258 | 20250304 | 143600 | 1060333396 | 2490 | 2490 | 2490 | 2490 | 1117 |
| 259 | 20250304 | 143500 | 1057552066 | 2490 | 2490 | 2490 | 2490 | 0 |
| 260 | 20250304 | 143400 | 1057552066 | 2490 | 2490 | 2490 | 2490 | 56 |
| 261 | 20250304 | 143300 | 1057412626 | 2490 | 2490 | 2490 | 2490 | 1293 |
| 262 | 20250304 | 143200 | 1054193056 | 2490 | 2490 | 2495 | 2480 | 1120 |
| 263 | 20250304 | 143100 | 1051407256 | 2470 | 2485 | 2485 | 2470 | 259 |
| 264 | 20250304 | 143000 | 1050765626 | 2495 | 2495 | 2495 | 2490 | 1259 |
| 265 | 20250304 | 142900 | 1047624471 | 2495 | 2495 | 2500 | 2495 | 887 |
| 266 | 20250304 | 142800 | 1045410026 | 2495 | 2490 | 2495 | 2480 | 3269 |
| 267 | 20250304 | 142700 | 1037266406 | 2480 | 2465 | 2480 | 2465 | 2672 |
| 268 | 20250304 | 142600 | 1030651481 | 2465 | 2465 | 2465 | 2465 | 1 |
| 269 | 20250304 | 142500 | 1030649016 | 2455 | 2460 | 2460 | 2455 | 1565 |
| 270 | 20250304 | 142400 | 1026806741 | 2470 | 2470 | 2470 | 2470 | 100 |
| 271 | 20250304 | 142300 | 1026559741 | 2470 | 2470 | 2470 | 2470 | 7 |
| 272 | 20250304 | 142200 | 1026542451 | 2470 | 2470 | 2470 | 2455 | 4902 |
| 273 | 20250304 | 142100 | 1014484386 | 2470 | 2470 | 2470 | 2470 | 734 |
| 274 | 20250304 | 142000 | 1012671406 | 2470 | 2475 | 2475 | 2470 | 242 |
| 275 | 20250304 | 141900 | 1012073656 | 2475 | 2475 | 2475 | 2475 | 151 |
| 276 | 20250304 | 141800 | 1011699931 | 2485 | 2485 | 2485 | 2485 | 0 |
| 277 | 20250304 | 141700 | 1011699931 | 2485 | 2485 | 2485 | 2485 | 0 |
| 278 | 20250304 | 141600 | 1011699931 | 2485 | 2485 | 2485 | 2485 | 24 |
| 279 | 20250304 | 141500 | 1011640291 | 2485 | 2475 | 2485 | 2470 | 801 |
| 280 | 20250304 | 141400 | 1009659786 | 2475 | 2475 | 2485 | 2465 | 1597 |
| 281 | 20250304 | 141300 | 1005710846 | 2485 | 2500 | 2500 | 2465 | 7940 |
| 282 | 20250304 | 141200 | 986036611 | 2500 | 2500 | 2500 | 2500 | 1373 |
| 283 | 20250304 | 141100 | 982604111 | 2515 | 2515 | 2515 | 2515 | 410 |
| 284 | 20250304 | 141000 | 981572961 | 2515 | 2500 | 2515 | 2500 | 70 |
| 285 | 20250304 | 140900 | 981397301 | 2505 | 2505 | 2515 | 2505 | 3810 |
| 286 | 20250304 | 140800 | 971823541 | 2515 | 2515 | 2515 | 2510 | 1816 |
| 287 | 20250304 | 140700 | 967256331 | 2515 | 2520 | 2520 | 2495 | 2095 |
| 288 | 20250304 | 140600 | 962004991 | 2510 | 2525 | 2530 | 2510 | 4368 |
| 289 | 20250304 | 140500 | 951008111 | 2525 | 2500 | 2575 | 2500 | 20288 |
| 290 | 20250304 | 140400 | 899566561 | 2490 | 2505 | 2505 | 2485 | 638 |
| 291 | 20250304 | 140300 | 897968506 | 2505 | 2500 | 2505 | 2495 | 2442 |
| 292 | 20250304 | 140200 | 891862386 | 2500 | 2485 | 2500 | 2485 | 4214 |
| 293 | 20250304 | 140100 | 881367388 | 2485 | 2482 | 2485 | 2482 | 180 |
| 294 | 20250304 | 140000 | 880920625 | 2485 | 2490 | 2490 | 2477 | 173 |
| 295 | 20250304 | 135900 | 880490238 | 2490 | 2490 | 2490 | 2490 | 19 |
| 296 | 20250304 | 135800 | 880442928 | 2490 | 2490 | 2490 | 2490 | 0 |
| 297 | 20250304 | 135700 | 880442928 | 2490 | 2480 | 2490 | 2480 | 5183 |
| 298 | 20250304 | 135600 | 867555348 | 2480 | 2470 | 2480 | 2465 | 892 |
| 299 | 20250304 | 135500 | 865345453 | 2465 | 2465 | 2465 | 2465 | 0 |
| 300 | 20250304 | 135400 | 865345453 | 2465 | 2470 | 2470 | 2465 | 100 |
| 301 | 20250304 | 135300 | 865098948 | 2475 | 2475 | 2475 | 2475 | 0 |
| 302 | 20250304 | 135200 | 865098948 | 2475 | 2475 | 2475 | 2475 | 400 |
| 303 | 20250304 | 135100 | 864108948 | 2475 | 2475 | 2475 | 2475 | 1099 |
| 304 | 20250304 | 135000 | 861388923 | 2470 | 2470 | 2470 | 2470 | 1 |
| 305 | 20250304 | 134900 | 861386453 | 2465 | 2465 | 2465 | 2465 | 2 |
| 306 | 20250304 | 134800 | 861381523 | 2465 | 2470 | 2470 | 2465 | 16 |
| 307 | 20250304 | 134700 | 861342008 | 2470 | 2470 | 2470 | 2470 | 188 |
| 308 | 20250304 | 134600 | 860877648 | 2470 | 2470 | 2470 | 2470 | 18 |
| 309 | 20250304 | 134500 | 860833188 | 2465 | 2465 | 2465 | 2465 | 0 |
| 310 | 20250304 | 134400 | 860833188 | 2465 | 2465 | 2465 | 2465 | 0 |
| 311 | 20250304 | 134300 | 860833188 | 2465 | 2465 | 2465 | 2465 | 0 |
| 312 | 20250304 | 134200 | 860833188 | 2465 | 2465 | 2465 | 2455 | 5160 |
| 313 | 20250304 | 134100 | 848156938 | 2465 | 2465 | 2465 | 2465 | 0 |
| 314 | 20250304 | 134000 | 848156938 | 2465 | 2465 | 2465 | 2465 | 1 |
| 315 | 20250304 | 133900 | 848154473 | 2460 | 2475 | 2475 | 2460 | 10003 |
| 316 | 20250304 | 133800 | 823498293 | 2485 | 2485 | 2485 | 2485 | 45 |
| 317 | 20250304 | 133700 | 823386468 | 2480 | 2480 | 2480 | 2480 | 0 |
| 318 | 20250304 | 133600 | 823386468 | 2480 | 2480 | 2480 | 2480 | 0 |
| 319 | 20250304 | 133500 | 823386468 | 2480 | 2480 | 2480 | 2480 | 0 |
| 320 | 20250304 | 133400 | 823386468 | 2480 | 2480 | 2480 | 2480 | 0 |
| 321 | 20250304 | 133300 | 823386468 | 2480 | 2480 | 2480 | 2480 | 0 |
| 322 | 20250304 | 133200 | 823386468 | 2480 | 2480 | 2480 | 2480 | 100 |
| 323 | 20250304 | 133100 | 823138468 | 2480 | 2470 | 2480 | 2470 | 110 |
| 324 | 20250304 | 133000 | 822866668 | 2465 | 2465 | 2465 | 2465 | 0 |
| 325 | 20250304 | 132900 | 822866668 | 2465 | 2475 | 2475 | 2465 | 1500 |
| 326 | 20250304 | 132800 | 819164058 | 2470 | 2470 | 2470 | 2470 | 100 |
| 327 | 20250304 | 132700 | 818917058 | 2470 | 2470 | 2470 | 2470 | 6 |
| 328 | 20250304 | 132600 | 818902238 | 2470 | 2470 | 2470 | 2470 | 236 |
| 329 | 20250304 | 132500 | 818319318 | 2465 | 2465 | 2465 | 2465 | 0 |
| 330 | 20250304 | 132400 | 818319318 | 2465 | 2465 | 2465 | 2465 | 0 |
| 331 | 20250304 | 132300 | 818319318 | 2465 | 2465 | 2465 | 2465 | 3 |
| 332 | 20250304 | 132200 | 818311923 | 2490 | 2490 | 2490 | 2490 | 124 |
| 333 | 20250304 | 132100 | 818003163 | 2490 | 2490 | 2490 | 2490 | 206 |
| 334 | 20250304 | 132000 | 817490223 | 2490 | 2470 | 2490 | 2470 | 2084 |
| 335 | 20250304 | 131900 | 812312743 | 2470 | 2470 | 2470 | 2470 | 112 |
| 336 | 20250304 | 131800 | 812036103 | 2470 | 2470 | 2470 | 2470 | 0 |
| 337 | 20250304 | 131700 | 812036103 | 2470 | 2470 | 2470 | 2470 | 636 |
| 338 | 20250304 | 131600 | 810465183 | 2470 | 2470 | 2470 | 2470 | 10 |
| 339 | 20250304 | 131500 | 810440483 | 2470 | 2470 | 2470 | 2470 | 0 |
| 340 | 20250304 | 131400 | 810440483 | 2470 | 2470 | 2470 | 2470 | 0 |
| 341 | 20250304 | 131300 | 810440483 | 2470 | 2470 | 2470 | 2470 | 386 |
| 342 | 20250304 | 131200 | 809487063 | 2480 | 2480 | 2480 | 2480 | 0 |
| 343 | 20250304 | 131100 | 809487063 | 2480 | 2480 | 2480 | 2480 | 0 |
| 344 | 20250304 | 131000 | 809487063 | 2480 | 2480 | 2480 | 2480 | 38 |
| 345 | 20250304 | 130900 | 809392823 | 2480 | 2480 | 2480 | 2470 | 502 |
| 346 | 20250304 | 130800 | 808152483 | 2480 | 2480 | 2480 | 2480 | 25 |
| 347 | 20250304 | 130700 | 808090483 | 2480 | 2480 | 2480 | 2480 | 22 |
| 348 | 20250304 | 130600 | 808035923 | 2480 | 2480 | 2480 | 2480 | 61 |
| 349 | 20250304 | 130500 | 807884643 | 2480 | 2470 | 2480 | 2470 | 3 |
| 350 | 20250304 | 130400 | 807877213 | 2470 | 2470 | 2470 | 2470 | 0 |
| 351 | 20250304 | 130300 | 807877213 | 2470 | 2475 | 2475 | 2470 | 6455 |
| 352 | 20250304 | 130200 | 791919268 | 2475 | 2475 | 2475 | 2475 | 0 |
| 353 | 20250304 | 130100 | 791919268 | 2475 | 2475 | 2475 | 2475 | 0 |
| 354 | 20250304 | 130000 | 791919268 | 2475 | 2475 | 2475 | 2475 | 234 |
| 355 | 20250304 | 125900 | 791340118 | 2485 | 2485 | 2485 | 2485 | 0 |
| 356 | 20250304 | 125800 | 791340118 | 2485 | 2485 | 2485 | 2485 | 0 |
| 357 | 20250304 | 125700 | 791340118 | 2485 | 2485 | 2485 | 2485 | 1 |
| 358 | 20250304 | 125600 | 791337633 | 2470 | 2470 | 2470 | 2470 | 0 |
| 359 | 20250304 | 125500 | 791337633 | 2470 | 2470 | 2470 | 2470 | 200 |
| 360 | 20250304 | 125400 | 790843633 | 2485 | 2485 | 2485 | 2485 | 0 |
| 361 | 20250304 | 125300 | 790843633 | 2485 | 2485 | 2485 | 2485 | 0 |
| 362 | 20250304 | 125200 | 790843633 | 2485 | 2485 | 2485 | 2485 | 0 |
| 363 | 20250304 | 125100 | 790843633 | 2485 | 2485 | 2485 | 2485 | 0 |
| 364 | 20250304 | 125000 | 790843633 | 2485 | 2470 | 2485 | 2470 | 9 |
| 365 | 20250304 | 124900 | 790821298 | 2470 | 2470 | 2470 | 2470 | 108 |
| 366 | 20250304 | 124800 | 790554538 | 2480 | 2480 | 2480 | 2475 | 1333 |
| 367 | 20250304 | 124700 | 787255303 | 2480 | 2480 | 2480 | 2480 | 0 |
| 368 | 20250304 | 124600 | 787255303 | 2480 | 2480 | 2480 | 2480 | 2 |
| 369 | 20250304 | 124500 | 787250343 | 2475 | 2475 | 2475 | 2475 | 0 |
| 370 | 20250304 | 124400 | 787250343 | 2475 | 2475 | 2475 | 2475 | 0 |
| 371 | 20250304 | 124300 | 787250343 | 2475 | 2475 | 2475 | 2475 | 0 |
| 372 | 20250304 | 124200 | 787250343 | 2475 | 2475 | 2475 | 2475 | 0 |
| 373 | 20250304 | 124100 | 787250343 | 2475 | 2475 | 2475 | 2475 | 0 |
| 374 | 20250304 | 124000 | 787250343 | 2475 | 2475 | 2475 | 2475 | 0 |
| 375 | 20250304 | 123900 | 787250343 | 2475 | 2475 | 2475 | 2475 | 0 |
| 376 | 20250304 | 123800 | 787250343 | 2475 | 2475 | 2475 | 2475 | 0 |
| 377 | 20250304 | 123700 | 787250343 | 2475 | 2475 | 2475 | 2475 | 0 |
| 378 | 20250304 | 123600 | 787250343 | 2475 | 2475 | 2475 | 2475 | 0 |
| 379 | 20250304 | 123500 | 787250343 | 2475 | 2475 | 2475 | 2475 | 6 |
| 380 | 20250304 | 123400 | 787235493 | 2475 | 2475 | 2475 | 2475 | 0 |
| 381 | 20250304 | 123300 | 787235493 | 2475 | 2475 | 2475 | 2475 | 0 |
| 382 | 20250304 | 123200 | 787235493 | 2475 | 2475 | 2475 | 2475 | 0 |
| 383 | 20250304 | 123100 | 787235493 | 2475 | 2475 | 2475 | 2475 | 469 |
| 384 | 20250304 | 123000 | 786074718 | 2470 | 2490 | 2490 | 2470 | 225 |
| 385 | 20250304 | 122900 | 785514903 | 2490 | 2490 | 2490 | 2490 | 0 |
| 386 | 20250304 | 122800 | 785514903 | 2490 | 2490 | 2490 | 2490 | 0 |
| 387 | 20250304 | 122700 | 785514903 | 2490 | 2490 | 2490 | 2490 | 0 |
| 388 | 20250304 | 122600 | 785514903 | 2490 | 2490 | 2490 | 2490 | 0 |
| 389 | 20250304 | 122500 | 785514903 | 2490 | 2490 | 2490 | 2490 | 40 |
| 390 | 20250304 | 122400 | 785415303 | 2490 | 2490 | 2490 | 2490 | 500 |
| 391 | 20250304 | 122300 | 784170303 | 2490 | 2475 | 2490 | 2470 | 6131 |
| 392 | 20250304 | 122200 | 769014643 | 2475 | 2475 | 2475 | 2475 | 0 |
| 393 | 20250304 | 122100 | 769014643 | 2475 | 2475 | 2475 | 2475 | 0 |
| 394 | 20250304 | 122000 | 769014643 | 2475 | 2475 | 2475 | 2475 | 0 |
| 395 | 20250304 | 121900 | 769014643 | 2475 | 2475 | 2475 | 2475 | 3 |
| 396 | 20250304 | 121800 | 769007218 | 2475 | 2500 | 2500 | 2475 | 36 |
| 397 | 20250304 | 121700 | 768917243 | 2500 | 2500 | 2500 | 2500 | 0 |
| 398 | 20250304 | 121600 | 768917243 | 2500 | 2500 | 2500 | 2500 | 0 |
| 399 | 20250304 | 121500 | 768917243 | 2500 | 2500 | 2500 | 2500 | 0 |
| 400 | 20250304 | 121400 | 768917243 | 2500 | 2500 | 2500 | 2500 | 5 |
| 401 | 20250304 | 121300 | 768904743 | 2495 | 2495 | 2497 | 2495 | 558 |
| 402 | 20250304 | 121200 | 767512433 | 2495 | 2480 | 2495 | 2475 | 502 |
| 403 | 20250304 | 121100 | 766262063 | 2475 | 2475 | 2475 | 2475 | 0 |
| 404 | 20250304 | 121000 | 766262063 | 2475 | 2475 | 2475 | 2475 | 0 |
| 405 | 20250304 | 120900 | 766262063 | 2475 | 2475 | 2475 | 2475 | 18 |
| 406 | 20250304 | 120800 | 766217513 | 2470 | 2470 | 2470 | 2470 | 440 |
| 407 | 20250304 | 120700 | 765130713 | 2470 | 2470 | 2470 | 2470 | 7 |
| 408 | 20250304 | 120600 | 765113423 | 2470 | 2470 | 2470 | 2470 | 116 |
| 409 | 20250304 | 120500 | 764826903 | 2470 | 2465 | 2470 | 2465 | 90 |
| 410 | 20250304 | 120400 | 764604693 | 2470 | 2470 | 2470 | 2470 | 50 |
| 411 | 20250304 | 120300 | 764481193 | 2465 | 2465 | 2470 | 2465 | 2199 |
| 412 | 20250304 | 120200 | 759059963 | 2470 | 2470 | 2470 | 2465 | 2846 |
| 413 | 20250304 | 120100 | 752034008 | 2470 | 2470 | 2470 | 2470 | 393 |
| 414 | 20250304 | 120000 | 751063298 | 2470 | 2470 | 2470 | 2470 | 49 |
| 415 | 20250304 | 115900 | 750942268 | 2480 | 2475 | 2480 | 2470 | 846 |
| 416 | 20250304 | 115800 | 748852568 | 2475 | 2475 | 2475 | 2470 | 3719 |
| 417 | 20250304 | 115700 | 739648928 | 2480 | 2480 | 2480 | 2480 | 1 |
| 418 | 20250304 | 115600 | 739646448 | 2480 | 2480 | 2480 | 2480 | 776 |
| 419 | 20250304 | 115500 | 737721968 | 2480 | 2480 | 2480 | 2480 | 0 |
| 420 | 20250304 | 115400 | 737721968 | 2480 | 2480 | 2480 | 2480 | 0 |
| 421 | 20250304 | 115300 | 737721968 | 2480 | 2480 | 2480 | 2480 | 0 |
| 422 | 20250304 | 115200 | 737721968 | 2480 | 2480 | 2480 | 2480 | 0 |
| 423 | 20250304 | 115100 | 737721968 | 2480 | 2485 | 2485 | 2480 | 102 |
| 424 | 20250304 | 115000 | 737468998 | 2480 | 2480 | 2480 | 2480 | 0 |
| 425 | 20250304 | 114900 | 737468998 | 2480 | 2480 | 2480 | 2480 | 460 |
| 426 | 20250304 | 114800 | 736328198 | 2480 | 2480 | 2480 | 2480 | 131 |
| 427 | 20250304 | 114700 | 736003318 | 2480 | 2480 | 2480 | 2480 | 1 |
| 428 | 20250304 | 114600 | 736000838 | 2480 | 2480 | 2480 | 2480 | 225 |
| 429 | 20250304 | 114500 | 735442838 | 2480 | 2480 | 2480 | 2480 | 0 |
| 430 | 20250304 | 114400 | 735442838 | 2480 | 2485 | 2485 | 2480 | 1611 |
| 431 | 20250304 | 114300 | 731445953 | 2480 | 2490 | 2490 | 2480 | 573 |
| 432 | 20250304 | 114200 | 730024643 | 2495 | 2495 | 2495 | 2495 | 0 |
| 433 | 20250304 | 114100 | 730024643 | 2495 | 2495 | 2495 | 2495 | 25 |
| 434 | 20250304 | 114000 | 729962268 | 2490 | 2490 | 2490 | 2490 | 0 |
| 435 | 20250304 | 113900 | 729962268 | 2490 | 2490 | 2490 | 2490 | 10 |
| 436 | 20250304 | 113800 | 729937368 | 2495 | 2495 | 2495 | 2495 | 0 |
| 437 | 20250304 | 113700 | 729937368 | 2495 | 2495 | 2495 | 2495 | 0 |
| 438 | 20250304 | 113600 | 729937368 | 2495 | 2495 | 2495 | 2495 | 0 |
| 439 | 20250304 | 113500 | 729937368 | 2495 | 2495 | 2495 | 2495 | 0 |
| 440 | 20250304 | 113400 | 729937368 | 2495 | 2495 | 2495 | 2495 | 0 |
| 441 | 20250304 | 113300 | 729937368 | 2495 | 2490 | 2495 | 2490 | 200 |
| 442 | 20250304 | 113200 | 729438458 | 2495 | 2495 | 2495 | 2495 | 0 |
| 443 | 20250304 | 113100 | 729438458 | 2495 | 2495 | 2495 | 2495 | 1 |
| 444 | 20250304 | 113000 | 729435963 | 2480 | 2480 | 2480 | 2480 | 500 |
| 445 | 20250304 | 112900 | 728195963 | 2480 | 2480 | 2480 | 2480 | 301 |
| 446 | 20250304 | 112800 | 727449483 | 2480 | 2485 | 2485 | 2480 | 400 |
| 447 | 20250304 | 112700 | 726455723 | 2485 | 2485 | 2485 | 2485 | 1121 |
| 448 | 20250304 | 112600 | 723670038 | 2490 | 2490 | 2490 | 2490 | 1756 |
| 449 | 20250304 | 112500 | 719297598 | 2490 | 2490 | 2490 | 2490 | 106 |
| 450 | 20250304 | 112400 | 719033658 | 2490 | 2495 | 2495 | 2490 | 1592 |
| 451 | 20250304 | 112300 | 715064193 | 2495 | 2495 | 2495 | 2495 | 1 |
| 452 | 20250304 | 112200 | 715061698 | 2500 | 2500 | 2500 | 2500 | 189 |
| 453 | 20250304 | 112100 | 714589198 | 2500 | 2500 | 2500 | 2500 | 21 |
| 454 | 20250304 | 112000 | 714536698 | 2500 | 2500 | 2500 | 2500 | 93 |
| 455 | 20250304 | 111900 | 714304198 | 2500 | 2500 | 2500 | 2500 | 698 |
| 456 | 20250304 | 111800 | 712559198 | 2500 | 2500 | 2500 | 2500 | 50 |
| 457 | 20250304 | 111700 | 712434198 | 2500 | 2500 | 2500 | 2500 | 131 |
| 458 | 20250304 | 111600 | 712106698 | 2500 | 2505 | 2505 | 2500 | 25 |
| 459 | 20250304 | 111500 | 712044098 | 2500 | 2500 | 2500 | 2500 | 225 |
| 460 | 20250304 | 111400 | 711481598 | 2505 | 2505 | 2505 | 2505 | 227 |
| 461 | 20250304 | 111300 | 710912963 | 2495 | 2495 | 2500 | 2495 | 268 |
| 462 | 20250304 | 111200 | 710243963 | 2495 | 2510 | 2510 | 2495 | 75 |
| 463 | 20250304 | 111100 | 710056628 | 2495 | 2510 | 2510 | 2495 | 70 |
| 464 | 20250304 | 111000 | 709881378 | 2510 | 2510 | 2510 | 2510 | 0 |
| 465 | 20250304 | 110900 | 709881378 | 2510 | 2510 | 2510 | 2510 | 3 |
| 466 | 20250304 | 110800 | 709873848 | 2510 | 2510 | 2510 | 2510 | 0 |
| 467 | 20250304 | 110700 | 709873848 | 2510 | 2510 | 2510 | 2510 | 1 |
| 468 | 20250304 | 110600 | 709871338 | 2490 | 2490 | 2490 | 2490 | 890 |
| 469 | 20250304 | 110500 | 707655238 | 2490 | 2500 | 2500 | 2490 | 2106 |
| 470 | 20250304 | 110400 | 702401098 | 2500 | 2500 | 2500 | 2500 | 0 |
| 471 | 20250304 | 110300 | 702401098 | 2500 | 2500 | 2500 | 2500 | 201 |
| 472 | 20250304 | 110200 | 701898598 | 2505 | 2505 | 2505 | 2505 | 0 |
| 473 | 20250304 | 110100 | 701898598 | 2505 | 2505 | 2505 | 2505 | 0 |
| 474 | 20250304 | 110000 | 701898598 | 2505 | 2505 | 2505 | 2505 | 18 |
| 475 | 20250304 | 105900 | 701853508 | 2500 | 2500 | 2500 | 2500 | 1 |
| 476 | 20250304 | 105800 | 701851008 | 2500 | 2500 | 2500 | 2500 | 0 |
| 477 | 20250304 | 105700 | 701851008 | 2500 | 2500 | 2500 | 2500 | 100 |
| 478 | 20250304 | 105600 | 701601008 | 2500 | 2505 | 2505 | 2500 | 763 |
| 479 | 20250304 | 105500 | 699693448 | 2510 | 2515 | 2515 | 2500 | 1615 |
| 480 | 20250304 | 105400 | 695649488 | 2525 | 2515 | 2525 | 2515 | 498 |
| 481 | 20250304 | 105300 | 694397003 | 2520 | 2525 | 2525 | 2520 | 4 |
| 482 | 20250304 | 105200 | 694386913 | 2520 | 2525 | 2525 | 2520 | 992 |
| 483 | 20250304 | 105100 | 691882363 | 2525 | 2522 | 2525 | 2520 | 92 |
| 484 | 20250304 | 105000 | 691650191 | 2525 | 2520 | 2525 | 2517 | 625 |
| 485 | 20250304 | 104900 | 690075249 | 2517 | 2515 | 2520 | 2515 | 58 |
| 486 | 20250304 | 104800 | 689929293 | 2515 | 2515 | 2515 | 2510 | 141 |
| 487 | 20250304 | 104700 | 689574683 | 2515 | 2515 | 2515 | 2515 | 0 |
| 488 | 20250304 | 104600 | 689574683 | 2515 | 2515 | 2515 | 2515 | 360 |
| 489 | 20250304 | 104500 | 688669283 | 2515 | 2515 | 2515 | 2515 | 50 |
| 490 | 20250304 | 104400 | 688543533 | 2515 | 2515 | 2515 | 2515 | 1000 |
| 491 | 20250304 | 104300 | 686028533 | 2515 | 2500 | 2515 | 2500 | 188 |
| 492 | 20250304 | 104200 | 685557918 | 2500 | 2515 | 2515 | 2500 | 51 |
| 493 | 20250304 | 104100 | 685429683 | 2515 | 2515 | 2515 | 2515 | 12 |
| 494 | 20250304 | 104000 | 685399503 | 2505 | 2505 | 2505 | 2505 | 450 |
| 495 | 20250304 | 103900 | 684272253 | 2510 | 2510 | 2515 | 2510 | 913 |
| 496 | 20250304 | 103800 | 681980613 | 2510 | 2510 | 2510 | 2510 | 0 |
| 497 | 20250304 | 103700 | 681980613 | 2510 | 2505 | 2510 | 2505 | 7 |
| 498 | 20250304 | 103600 | 681963068 | 2500 | 2510 | 2510 | 2500 | 717 |
| 499 | 20250304 | 103500 | 680165568 | 2510 | 2505 | 2510 | 2505 | 500 |
| 500 | 20250304 | 103400 | 678911708 | 2505 | 2505 | 2510 | 2495 | 210 |
| 501 | 20250304 | 103300 | 678387643 | 2490 | 2510 | 2510 | 2490 | 574 |
| 502 | 20250304 | 103200 | 676954083 | 2515 | 2515 | 2515 | 2515 | 0 |
| 503 | 20250304 | 103100 | 676954083 | 2515 | 2515 | 2515 | 2515 | 0 |
| 504 | 20250304 | 103000 | 676954083 | 2515 | 2515 | 2515 | 2515 | 7 |
| 505 | 20250304 | 102900 | 676936478 | 2515 | 2515 | 2520 | 2515 | 219 |
| 506 | 20250304 | 102800 | 676385683 | 2515 | 2500 | 2515 | 2500 | 227 |
| 507 | 20250304 | 102700 | 675816586 | 2495 | 2495 | 2495 | 2495 | 0 |
| 508 | 20250304 | 102600 | 675816586 | 2495 | 2495 | 2495 | 2495 | 0 |
| 509 | 20250304 | 102500 | 675816586 | 2495 | 2495 | 2495 | 2495 | 1 |
| 510 | 20250304 | 102400 | 675814091 | 2490 | 2515 | 2515 | 2490 | 119 |
| 511 | 20250304 | 102300 | 675517706 | 2515 | 2515 | 2515 | 2515 | 0 |
| 512 | 20250304 | 102200 | 675517706 | 2515 | 2500 | 2515 | 2490 | 1493 |
| 513 | 20250304 | 102100 | 671767551 | 2505 | 2500 | 2505 | 2500 | 36 |
| 514 | 20250304 | 102000 | 671677546 | 2500 | 2500 | 2500 | 2500 | 2 |
| 515 | 20250304 | 101900 | 671672546 | 2490 | 2495 | 2500 | 2490 | 1573 |
| 516 | 20250304 | 101800 | 667755356 | 2500 | 2500 | 2500 | 2500 | 0 |
| 517 | 20250304 | 101700 | 667755356 | 2500 | 2500 | 2500 | 2495 | 4 |
| 518 | 20250304 | 101600 | 667745361 | 2505 | 2505 | 2505 | 2505 | 2 |
| 519 | 20250304 | 101500 | 667740351 | 2485 | 2500 | 2500 | 2485 | 4030 |
| 520 | 20250304 | 101400 | 657702186 | 2500 | 2505 | 2505 | 2500 | 191 |
| 521 | 20250304 | 101300 | 657224636 | 2505 | 2512 | 2512 | 2505 | 1537 |
| 522 | 20250304 | 101200 | 653374395 | 2512 | 2512 | 2512 | 2512 | 1 |
| 523 | 20250304 | 101100 | 653371883 | 2520 | 2520 | 2520 | 2520 | 0 |
| 524 | 20250304 | 101000 | 653371883 | 2520 | 2520 | 2520 | 2520 | 2 |
| 525 | 20250304 | 100900 | 653366843 | 2507 | 2507 | 2507 | 2507 | 1 |
| 526 | 20250304 | 100800 | 653364336 | 2507 | 2507 | 2507 | 2507 | 10 |
| 527 | 20250304 | 100700 | 653339266 | 2500 | 2500 | 2500 | 2500 | 2000 |
| 528 | 20250304 | 100600 | 648339266 | 2490 | 2490 | 2490 | 2490 | 0 |
| 529 | 20250304 | 100500 | 648339266 | 2490 | 2490 | 2490 | 2490 | 0 |
| 530 | 20250304 | 100400 | 648339266 | 2490 | 2500 | 2500 | 2490 | 1899 |
| 531 | 20250304 | 100300 | 643601076 | 2495 | 2510 | 2510 | 2495 | 2067 |
| 532 | 20250304 | 100200 | 638421381 | 2510 | 2540 | 2550 | 2510 | 2326 |
| 533 | 20250304 | 100100 | 632563596 | 2550 | 2510 | 2550 | 2500 | 3034 |
| 534 | 20250304 | 100000 | 624923266 | 2505 | 2500 | 2505 | 2500 | 460 |
| 535 | 20250304 | 095900 | 623772966 | 2500 | 2505 | 2510 | 2500 | 60 |
| 536 | 20250304 | 095800 | 623622846 | 2500 | 2510 | 2510 | 2500 | 7 |
| 537 | 20250304 | 095700 | 623605306 | 2510 | 2520 | 2520 | 2510 | 98 |
| 538 | 20250304 | 095600 | 623359106 | 2520 | 2505 | 2520 | 2495 | 1796 |
| 539 | 20250304 | 095500 | 618851021 | 2505 | 2495 | 2505 | 2495 | 283 |
| 540 | 20250304 | 095400 | 618143531 | 2500 | 2510 | 2510 | 2495 | 29 |
| 541 | 20250304 | 095300 | 618071106 | 2500 | 2505 | 2505 | 2500 | 506 |
| 542 | 20250304 | 095200 | 616805641 | 2515 | 2515 | 2515 | 2515 | 0 |
| 543 | 20250304 | 095100 | 616805641 | 2515 | 2510 | 2515 | 2510 | 667 |
| 544 | 20250304 | 095000 | 615128341 | 2515 | 2505 | 2515 | 2505 | 47 |
| 545 | 20250304 | 094900 | 615010596 | 2500 | 2505 | 2505 | 2500 | 56 |
| 546 | 20250304 | 094800 | 614870571 | 2500 | 2510 | 2515 | 2500 | 55 |
| 547 | 20250304 | 094700 | 614732976 | 2505 | 2500 | 2510 | 2500 | 7 |
| 548 | 20250304 | 094600 | 614715436 | 2520 | 2505 | 2520 | 2505 | 1511 |
| 549 | 20250304 | 094500 | 610929091 | 2505 | 2505 | 2505 | 2505 | 2 |
| 550 | 20250304 | 094400 | 610924081 | 2500 | 2505 | 2505 | 2500 | 420 |
| 551 | 20250304 | 094300 | 609872256 | 2505 | 2490 | 2505 | 2490 | 1463 |
| 552 | 20250304 | 094200 | 606217126 | 2490 | 2480 | 2490 | 2470 | 748 |
| 553 | 20250304 | 094100 | 604364556 | 2480 | 2480 | 2485 | 2465 | 915 |
| 554 | 20250304 | 094000 | 602102701 | 2490 | 2500 | 2500 | 2460 | 11711 |
| 555 | 20250304 | 093900 | 573027371 | 2505 | 2500 | 2505 | 2500 | 914 |
| 556 | 20250304 | 093800 | 570742346 | 2500 | 2500 | 2505 | 2500 | 403 |
| 557 | 20250304 | 093700 | 569734636 | 2505 | 2520 | 2520 | 2505 | 757 |
| 558 | 20250304 | 093600 | 567838321 | 2520 | 2515 | 2520 | 2515 | 246 |
| 559 | 20250304 | 093500 | 567218631 | 2520 | 2520 | 2520 | 2520 | 5 |
| 560 | 20250304 | 093400 | 567206031 | 2520 | 2510 | 2520 | 2505 | 427 |
| 561 | 20250304 | 093300 | 566136216 | 2500 | 2500 | 2505 | 2500 | 991 |
| 562 | 20250304 | 093200 | 563658711 | 2500 | 2510 | 2510 | 2500 | 2839 |
| 563 | 20250304 | 093100 | 556558461 | 2515 | 2530 | 2530 | 2510 | 9080 |
| 564 | 20250304 | 093000 | 533742706 | 2530 | 2545 | 2550 | 2530 | 2358 |
| 565 | 20250304 | 092900 | 527754981 | 2550 | 2525 | 2550 | 2480 | 14249 |
| 566 | 20250304 | 092800 | 492000891 | 2525 | 2547 | 2547 | 2520 | 9769 |
| 567 | 20250304 | 092700 | 467299712 | 2550 | 2570 | 2570 | 2550 | 2021 |
| 568 | 20250304 | 092600 | 462143436 | 2562 | 2565 | 2575 | 2562 | 3316 |
| 569 | 20250304 | 092500 | 453629072 | 2565 | 2555 | 2570 | 2555 | 1794 |
| 570 | 20250304 | 092400 | 449028472 | 2555 | 2570 | 2580 | 2555 | 5442 |
| 571 | 20250304 | 092300 | 435062562 | 2570 | 2590 | 2595 | 2570 | 8204 |
| 572 | 20250304 | 092200 | 413882197 | 2595 | 2580 | 2605 | 2570 | 22316 |
| 573 | 20250304 | 092100 | 356023888 | 2570 | 2590 | 2590 | 2565 | 14087 |
| 574 | 20250304 | 092000 | 319738973 | 2590 | 2565 | 2605 | 2535 | 41046 |
| 575 | 20250304 | 091900 | 213766378 | 2565 | 2545 | 2565 | 2540 | 13117 |
| 576 | 20250304 | 091800 | 180279863 | 2560 | 2510 | 2560 | 2510 | 14946 |
| 577 | 20250304 | 091700 | 142408268 | 2505 | 2510 | 2510 | 2505 | 943 |
| 578 | 20250304 | 091600 | 140041938 | 2505 | 2510 | 2520 | 2500 | 5186 |
| 579 | 20250304 | 091500 | 127015648 | 2505 | 2505 | 2505 | 2495 | 1301 |
| 580 | 20250304 | 091400 | 123760668 | 2515 | 2500 | 2515 | 2500 | 1783 |
| 581 | 20250304 | 091300 | 119288993 | 2500 | 2505 | 2510 | 2500 | 822 |
| 582 | 20250304 | 091200 | 117231493 | 2505 | 2495 | 2505 | 2495 | 1100 |
| 583 | 20250304 | 091100 | 114482993 | 2505 | 2480 | 2505 | 2480 | 5600 |
| 584 | 20250304 | 091000 | 100517158 | 2460 | 2505 | 2510 | 2450 | 10588 |
| 585 | 20250304 | 090900 | 74482928 | 2510 | 2515 | 2515 | 2505 | 1884 |
| 586 | 20250304 | 090800 | 69749588 | 2520 | 2510 | 2520 | 2510 | 3203 |
| 587 | 20250304 | 090700 | 61693043 | 2470 | 2475 | 2540 | 2450 | 11225 |
| 588 | 20250304 | 090600 | 33444915 | 2475 | 2450 | 2475 | 2450 | 3049 |
| 589 | 20250304 | 090500 | 25948150 | 2450 | 2435 | 2450 | 2435 | 404 |
| 590 | 20250304 | 090400 | 24964350 | 2435 | 2450 | 2450 | 2435 | 3014 |
| 591 | 20250304 | 090300 | 17597490 | 2450 | 2430 | 2455 | 2430 | 811 |
| 592 | 20250304 | 090200 | 15606615 | 2425 | 2435 | 2435 | 2425 | 237 |
| 593 | 20250304 | 090100 | 15030935 | 2425 | 2450 | 2450 | 2420 | 3495 |
| 594 | 20250304 | 090000 | 6543460 | 2450 | 2450 | 2460 | 2440 | 2670 |