28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 190700 | 1037820466 | 269 | 269 | 269 | 269 | 10820 |
| 3 | 20250305 | 190600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 4 | 20250305 | 190500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 5 | 20250305 | 190400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 6 | 20250305 | 190300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 7 | 20250305 | 190200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 8 | 20250305 | 190100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 9 | 20250305 | 190000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 10 | 20250305 | 185900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 11 | 20250305 | 185800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 12 | 20250305 | 185700 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 13 | 20250305 | 185600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 14 | 20250305 | 185500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 15 | 20250305 | 185400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 16 | 20250305 | 185300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 17 | 20250305 | 185200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 18 | 20250305 | 185100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 19 | 20250305 | 185000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 20 | 20250305 | 184900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 21 | 20250305 | 184800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 22 | 20250305 | 184700 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 23 | 20250305 | 184600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 24 | 20250305 | 184500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 25 | 20250305 | 184400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 26 | 20250305 | 184300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 27 | 20250305 | 184200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 28 | 20250305 | 184100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 29 | 20250305 | 184000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 30 | 20250305 | 183900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 31 | 20250305 | 183800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 32 | 20250305 | 183700 | 1037820466 | 269 | 269 | 269 | 269 | 10820 |
| 33 | 20250305 | 183600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 34 | 20250305 | 183500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 35 | 20250305 | 183400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 36 | 20250305 | 183300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 37 | 20250305 | 183200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 38 | 20250305 | 183100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 39 | 20250305 | 183000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 40 | 20250305 | 182900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 41 | 20250305 | 182800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 42 | 20250305 | 182700 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 43 | 20250305 | 182600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 44 | 20250305 | 182500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 45 | 20250305 | 182400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 46 | 20250305 | 182300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 47 | 20250305 | 182200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 48 | 20250305 | 182100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 49 | 20250305 | 182000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 50 | 20250305 | 181900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 51 | 20250305 | 181800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 52 | 20250305 | 181700 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 53 | 20250305 | 181600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 54 | 20250305 | 181500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 55 | 20250305 | 181400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 56 | 20250305 | 181300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 57 | 20250305 | 181200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 58 | 20250305 | 181100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 59 | 20250305 | 181000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 60 | 20250305 | 180900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 61 | 20250305 | 180800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 62 | 20250305 | 180700 | 1037820466 | 269 | 269 | 269 | 269 | 10820 |
| 63 | 20250305 | 180600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 64 | 20250305 | 180500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 65 | 20250305 | 180400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 66 | 20250305 | 180300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 67 | 20250305 | 180200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 68 | 20250305 | 180100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 69 | 20250305 | 180000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 70 | 20250305 | 175900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 71 | 20250305 | 175800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 72 | 20250305 | 175700 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 73 | 20250305 | 175600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 74 | 20250305 | 175500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 75 | 20250305 | 175400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 76 | 20250305 | 175300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 77 | 20250305 | 175200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 78 | 20250305 | 175100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 79 | 20250305 | 175000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 80 | 20250305 | 174900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 81 | 20250305 | 174800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 82 | 20250305 | 174700 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 83 | 20250305 | 174600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 84 | 20250305 | 174500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 85 | 20250305 | 174400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 86 | 20250305 | 174300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 87 | 20250305 | 174200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 88 | 20250305 | 174100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 89 | 20250305 | 174000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 90 | 20250305 | 173900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 91 | 20250305 | 173800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 92 | 20250305 | 173700 | 1037820466 | 269 | 269 | 269 | 269 | 10820 |
| 93 | 20250305 | 173600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 94 | 20250305 | 173500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 95 | 20250305 | 173400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 96 | 20250305 | 173300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 97 | 20250305 | 173200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 98 | 20250305 | 173100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 99 | 20250305 | 173000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 100 | 20250305 | 172900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 101 | 20250305 | 172800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 102 | 20250305 | 172700 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 103 | 20250305 | 172600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 104 | 20250305 | 172500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 105 | 20250305 | 172400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 106 | 20250305 | 172300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 107 | 20250305 | 172200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 108 | 20250305 | 172100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 109 | 20250305 | 172000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 110 | 20250305 | 171900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 111 | 20250305 | 171800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 112 | 20250305 | 171700 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 113 | 20250305 | 171600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 114 | 20250305 | 171500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 115 | 20250305 | 171400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 116 | 20250305 | 171300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 117 | 20250305 | 171200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 118 | 20250305 | 171100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 119 | 20250305 | 171000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 120 | 20250305 | 170900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 121 | 20250305 | 170800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 122 | 20250305 | 170700 | 1037820466 | 269 | 269 | 269 | 269 | 10820 |
| 123 | 20250305 | 170600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 124 | 20250305 | 170500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 125 | 20250305 | 170400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 126 | 20250305 | 170300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 127 | 20250305 | 170200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 128 | 20250305 | 170100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 129 | 20250305 | 170000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 130 | 20250305 | 165900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 131 | 20250305 | 165800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 132 | 20250305 | 165700 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 133 | 20250305 | 165600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 134 | 20250305 | 165500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 135 | 20250305 | 165400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 136 | 20250305 | 165300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 137 | 20250305 | 165200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 138 | 20250305 | 165100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 139 | 20250305 | 165000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 140 | 20250305 | 164900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 141 | 20250305 | 164800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 142 | 20250305 | 164700 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 143 | 20250305 | 164600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 144 | 20250305 | 164500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 145 | 20250305 | 164400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 146 | 20250305 | 164300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 147 | 20250305 | 164200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 148 | 20250305 | 164100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 149 | 20250305 | 164000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 150 | 20250305 | 163900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 151 | 20250305 | 163800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 152 | 20250305 | 163700 | 1037820466 | 269 | 269 | 269 | 269 | 10820 |
| 153 | 20250305 | 163600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 154 | 20250305 | 163500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 155 | 20250305 | 163400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 156 | 20250305 | 163300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 157 | 20250305 | 163200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 158 | 20250305 | 163100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 159 | 20250305 | 163000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 160 | 20250305 | 162900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 161 | 20250305 | 162800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 162 | 20250305 | 162700 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 163 | 20250305 | 162600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 164 | 20250305 | 162500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 165 | 20250305 | 162400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 166 | 20250305 | 162300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 167 | 20250305 | 162200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 168 | 20250305 | 162100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 169 | 20250305 | 162000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 170 | 20250305 | 161900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 171 | 20250305 | 161800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 172 | 20250305 | 161700 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 173 | 20250305 | 161600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 174 | 20250305 | 161500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 175 | 20250305 | 161400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 176 | 20250305 | 161300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 177 | 20250305 | 161200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 178 | 20250305 | 161100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 179 | 20250305 | 161000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 180 | 20250305 | 160900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 181 | 20250305 | 160800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 182 | 20250305 | 160700 | 1037820466 | 269 | 269 | 269 | 269 | 10820 |
| 183 | 20250305 | 160600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 184 | 20250305 | 160500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 185 | 20250305 | 160400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 186 | 20250305 | 160300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 187 | 20250305 | 160200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 188 | 20250305 | 160100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 189 | 20250305 | 160000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 190 | 20250305 | 155900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 191 | 20250305 | 155800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 192 | 20250305 | 155700 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 193 | 20250305 | 155600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 194 | 20250305 | 155500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 195 | 20250305 | 155400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 196 | 20250305 | 155300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 197 | 20250305 | 155200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 198 | 20250305 | 155100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 199 | 20250305 | 155000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 200 | 20250305 | 154900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 201 | 20250305 | 154800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 202 | 20250305 | 154700 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 203 | 20250305 | 154600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 204 | 20250305 | 154500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 205 | 20250305 | 154400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 206 | 20250305 | 154300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 207 | 20250305 | 154200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 208 | 20250305 | 154100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 209 | 20250305 | 154000 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 210 | 20250305 | 153900 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 211 | 20250305 | 153800 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 212 | 20250305 | 153700 | 1037820466 | 269 | 269 | 269 | 269 | 10820 |
| 213 | 20250305 | 153600 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 214 | 20250305 | 153500 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 215 | 20250305 | 153400 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 216 | 20250305 | 153300 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 217 | 20250305 | 153200 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 218 | 20250305 | 153100 | 1037820466 | 269 | 269 | 269 | 269 | 0 |
| 219 | 20250305 | 153000 | 1037820466 | 269 | 269 | 269 | 269 | 10820 |
| 220 | 20250305 | 152900 | 1034909886 | 271 | 271 | 271 | 271 | 0 |
| 221 | 20250305 | 152800 | 1034909886 | 271 | 271 | 271 | 271 | 0 |
| 222 | 20250305 | 152700 | 1034909886 | 271 | 271 | 271 | 271 | 0 |
| 223 | 20250305 | 152600 | 1034909886 | 271 | 271 | 271 | 271 | 0 |
| 224 | 20250305 | 152500 | 1034909886 | 271 | 271 | 271 | 271 | 0 |
| 225 | 20250305 | 152400 | 1034909886 | 271 | 271 | 271 | 271 | 0 |
| 226 | 20250305 | 152300 | 1034909886 | 271 | 271 | 271 | 271 | 0 |
| 227 | 20250305 | 152200 | 1034909886 | 271 | 271 | 271 | 271 | 0 |
| 228 | 20250305 | 152100 | 1034909886 | 271 | 271 | 271 | 271 | 0 |
| 229 | 20250305 | 152000 | 1034909886 | 271 | 271 | 271 | 271 | 0 |
| 230 | 20250305 | 151900 | 1034909886 | 271 | 269 | 271 | 269 | 855 |
| 231 | 20250305 | 151800 | 1034678513 | 272 | 271 | 272 | 271 | 4164 |
| 232 | 20250305 | 151700 | 1033550068 | 271 | 271 | 271 | 270 | 1139 |
| 233 | 20250305 | 151600 | 1033241954 | 271 | 270 | 271 | 270 | 21287 |
| 234 | 20250305 | 151500 | 1027490537 | 270 | 268 | 270 | 268 | 4405 |
| 235 | 20250305 | 151400 | 1026306385 | 269 | 267 | 269 | 267 | 28695 |
| 236 | 20250305 | 151300 | 1018587432 | 268 | 268 | 268 | 268 | 10000 |
| 237 | 20250305 | 151200 | 1015907432 | 269 | 268 | 269 | 268 | 9045 |
| 238 | 20250305 | 151100 | 1013476251 | 269 | 269 | 269 | 269 | 201 |
| 239 | 20250305 | 151000 | 1013422182 | 269 | 269 | 270 | 269 | 213 |
| 240 | 20250305 | 150900 | 1013364884 | 269 | 269 | 270 | 269 | 3765 |
| 241 | 20250305 | 150800 | 1012352097 | 270 | 269 | 270 | 269 | 1292 |
| 242 | 20250305 | 150700 | 1012004522 | 269 | 269 | 269 | 269 | 1 |
| 243 | 20250305 | 150600 | 1012004253 | 269 | 269 | 269 | 269 | 5777 |
| 244 | 20250305 | 150500 | 1010450240 | 270 | 270 | 270 | 270 | 33 |
| 245 | 20250305 | 150400 | 1010441330 | 269 | 269 | 269 | 268 | 3520 |
| 246 | 20250305 | 150300 | 1009497450 | 269 | 270 | 270 | 269 | 5807 |
| 247 | 20250305 | 150200 | 1007935365 | 270 | 270 | 270 | 270 | 0 |
| 248 | 20250305 | 150100 | 1007935365 | 270 | 270 | 270 | 270 | 1 |
| 249 | 20250305 | 150000 | 1007935095 | 270 | 269 | 270 | 269 | 5649 |
| 250 | 20250305 | 145900 | 1006415504 | 270 | 269 | 270 | 269 | 210 |
| 251 | 20250305 | 145800 | 1006358814 | 269 | 269 | 269 | 269 | 2171 |
| 252 | 20250305 | 145700 | 1005774815 | 269 | 269 | 269 | 269 | 1150 |
| 253 | 20250305 | 145600 | 1005465465 | 270 | 270 | 270 | 270 | 1 |
| 254 | 20250305 | 145500 | 1005465195 | 270 | 270 | 270 | 270 | 312 |
| 255 | 20250305 | 145400 | 1005380955 | 270 | 270 | 270 | 270 | 0 |
| 256 | 20250305 | 145300 | 1005380955 | 270 | 270 | 270 | 270 | 0 |
| 257 | 20250305 | 145200 | 1005380955 | 270 | 270 | 270 | 270 | 100 |
| 258 | 20250305 | 145100 | 1005353955 | 270 | 270 | 270 | 270 | 1 |
| 259 | 20250305 | 145000 | 1005353685 | 269 | 269 | 269 | 269 | 0 |
| 260 | 20250305 | 144900 | 1005353685 | 269 | 269 | 269 | 269 | 0 |
| 261 | 20250305 | 144800 | 1005353685 | 269 | 269 | 269 | 269 | 866 |
| 262 | 20250305 | 144700 | 1005120731 | 269 | 269 | 269 | 269 | 7747 |
| 263 | 20250305 | 144600 | 1003036788 | 269 | 269 | 269 | 269 | 325 |
| 264 | 20250305 | 144500 | 1002949363 | 270 | 270 | 270 | 270 | 20 |
| 265 | 20250305 | 144400 | 1002943963 | 270 | 270 | 270 | 270 | 0 |
| 266 | 20250305 | 144300 | 1002943963 | 270 | 271 | 271 | 270 | 83 |
| 267 | 20250305 | 144200 | 1002921504 | 270 | 270 | 270 | 270 | 213 |
| 268 | 20250305 | 144100 | 1002863994 | 270 | 270 | 270 | 270 | 81 |
| 269 | 20250305 | 144000 | 1002842124 | 270 | 270 | 270 | 270 | 200 |
| 270 | 20250305 | 143900 | 1002788124 | 269 | 269 | 269 | 269 | 4 |
| 271 | 20250305 | 143800 | 1002787048 | 271 | 271 | 271 | 271 | 1 |
| 272 | 20250305 | 143700 | 1002786777 | 269 | 269 | 269 | 269 | 2652 |
| 273 | 20250305 | 143600 | 1002073389 | 269 | 270 | 270 | 269 | 10 |
| 274 | 20250305 | 143500 | 1002070690 | 270 | 269 | 270 | 269 | 469 |
| 275 | 20250305 | 143400 | 1001944505 | 271 | 271 | 271 | 271 | 0 |
| 276 | 20250305 | 143300 | 1001944505 | 271 | 271 | 271 | 271 | 0 |
| 277 | 20250305 | 143200 | 1001944505 | 271 | 269 | 271 | 269 | 12659 |
| 278 | 20250305 | 143100 | 998526934 | 269 | 269 | 269 | 269 | 4215 |
| 279 | 20250305 | 143000 | 997393099 | 269 | 269 | 269 | 269 | 3 |
| 280 | 20250305 | 142900 | 997392292 | 269 | 268 | 269 | 268 | 935 |
| 281 | 20250305 | 142800 | 997141711 | 269 | 268 | 269 | 268 | 6 |
| 282 | 20250305 | 142700 | 997140101 | 268 | 268 | 268 | 268 | 1217 |
| 283 | 20250305 | 142600 | 996813945 | 268 | 270 | 270 | 268 | 30023 |
| 284 | 20250305 | 142500 | 988755625 | 270 | 270 | 270 | 269 | 593 |
| 285 | 20250305 | 142400 | 988595534 | 269 | 269 | 269 | 269 | 3702 |
| 286 | 20250305 | 142300 | 987599696 | 270 | 270 | 270 | 270 | 1 |
| 287 | 20250305 | 142200 | 987599426 | 270 | 270 | 270 | 269 | 2003 |
| 288 | 20250305 | 142100 | 987060617 | 269 | 269 | 269 | 269 | 20 |
| 289 | 20250305 | 142000 | 987055237 | 270 | 270 | 270 | 270 | 0 |
| 290 | 20250305 | 141900 | 987055237 | 270 | 269 | 270 | 269 | 2138 |
| 291 | 20250305 | 141800 | 986480114 | 269 | 269 | 269 | 269 | 5324 |
| 292 | 20250305 | 141700 | 985047958 | 269 | 269 | 269 | 269 | 0 |
| 293 | 20250305 | 141600 | 985047958 | 269 | 270 | 270 | 269 | 40 |
| 294 | 20250305 | 141500 | 985037197 | 270 | 270 | 270 | 270 | 0 |
| 295 | 20250305 | 141400 | 985037197 | 270 | 270 | 270 | 270 | 220 |
| 296 | 20250305 | 141300 | 984977797 | 269 | 270 | 270 | 269 | 515 |
| 297 | 20250305 | 141200 | 984839247 | 270 | 270 | 270 | 270 | 2001 |
| 298 | 20250305 | 141100 | 984298977 | 268 | 268 | 268 | 268 | 2603 |
| 299 | 20250305 | 141000 | 983601373 | 270 | 270 | 270 | 270 | 0 |
| 300 | 20250305 | 140900 | 983601373 | 270 | 270 | 270 | 270 | 17 |
| 301 | 20250305 | 140800 | 983596783 | 270 | 270 | 270 | 270 | 308 |
| 302 | 20250305 | 140700 | 983513623 | 270 | 270 | 270 | 270 | 0 |
| 303 | 20250305 | 140600 | 983513623 | 270 | 270 | 270 | 270 | 6 |
| 304 | 20250305 | 140500 | 983512003 | 270 | 270 | 270 | 270 | 50 |
| 305 | 20250305 | 140400 | 983498503 | 270 | 270 | 270 | 270 | 2 |
| 306 | 20250305 | 140300 | 983497963 | 268 | 268 | 268 | 268 | 664 |
| 307 | 20250305 | 140200 | 983320011 | 268 | 268 | 268 | 268 | 164 |
| 308 | 20250305 | 140100 | 983276059 | 268 | 268 | 268 | 268 | 11496 |
| 309 | 20250305 | 140000 | 980195131 | 268 | 268 | 268 | 268 | 0 |
| 310 | 20250305 | 135900 | 980195131 | 268 | 268 | 268 | 268 | 993 |
| 311 | 20250305 | 135800 | 979929007 | 268 | 269 | 269 | 268 | 5452 |
| 312 | 20250305 | 135700 | 978464809 | 269 | 269 | 269 | 269 | 4000 |
| 313 | 20250305 | 135600 | 977388809 | 269 | 269 | 269 | 269 | 1000 |
| 314 | 20250305 | 135500 | 977119809 | 270 | 270 | 270 | 270 | 3699 |
| 315 | 20250305 | 135400 | 976121079 | 270 | 269 | 270 | 269 | 40 |
| 316 | 20250305 | 135300 | 976110299 | 269 | 269 | 269 | 269 | 0 |
| 317 | 20250305 | 135200 | 976110299 | 269 | 269 | 269 | 269 | 8922 |
| 318 | 20250305 | 135100 | 973710281 | 268 | 268 | 268 | 268 | 6926 |
| 319 | 20250305 | 135000 | 971854113 | 268 | 267 | 268 | 267 | 97 |
| 320 | 20250305 | 134900 | 971828121 | 268 | 268 | 268 | 268 | 6038 |
| 321 | 20250305 | 134800 | 970209937 | 268 | 269 | 269 | 268 | 204 |
| 322 | 20250305 | 134700 | 970155248 | 268 | 268 | 268 | 268 | 1375 |
| 323 | 20250305 | 134600 | 969786748 | 269 | 269 | 269 | 269 | 66 |
| 324 | 20250305 | 134500 | 969768994 | 269 | 269 | 269 | 269 | 0 |
| 325 | 20250305 | 134400 | 969768994 | 269 | 269 | 269 | 269 | 500 |
| 326 | 20250305 | 134300 | 969634494 | 269 | 269 | 269 | 269 | 0 |
| 327 | 20250305 | 134200 | 969634494 | 269 | 269 | 269 | 269 | 19 |
| 328 | 20250305 | 134100 | 969629383 | 270 | 270 | 270 | 270 | 0 |
| 329 | 20250305 | 134000 | 969629383 | 270 | 270 | 270 | 270 | 6 |
| 330 | 20250305 | 133900 | 969627763 | 270 | 270 | 270 | 270 | 1 |
| 331 | 20250305 | 133800 | 969627493 | 268 | 268 | 268 | 268 | 311 |
| 332 | 20250305 | 133700 | 969544145 | 268 | 268 | 268 | 268 | 2500 |
| 333 | 20250305 | 133600 | 968874145 | 269 | 269 | 269 | 269 | 0 |
| 334 | 20250305 | 133500 | 968874145 | 269 | 268 | 269 | 268 | 195 |
| 335 | 20250305 | 133400 | 968821884 | 270 | 268 | 270 | 268 | 2484 |
| 336 | 20250305 | 133300 | 968156149 | 270 | 270 | 270 | 268 | 361 |
| 337 | 20250305 | 133200 | 968059389 | 268 | 268 | 268 | 268 | 4000 |
| 338 | 20250305 | 133100 | 966987389 | 270 | 269 | 270 | 268 | 5001 |
| 339 | 20250305 | 133000 | 965643642 | 270 | 270 | 270 | 270 | 1 |
| 340 | 20250305 | 132900 | 965643372 | 270 | 270 | 270 | 269 | 650 |
| 341 | 20250305 | 132800 | 965468385 | 270 | 270 | 270 | 270 | 0 |
| 342 | 20250305 | 132700 | 965468385 | 270 | 270 | 270 | 270 | 573 |
| 343 | 20250305 | 132600 | 965313675 | 270 | 270 | 270 | 270 | 0 |
| 344 | 20250305 | 132500 | 965313675 | 270 | 270 | 270 | 270 | 11 |
| 345 | 20250305 | 132400 | 965310705 | 269 | 270 | 270 | 269 | 37 |
| 346 | 20250305 | 132300 | 965300751 | 270 | 270 | 270 | 269 | 5515 |
| 347 | 20250305 | 132200 | 963811816 | 270 | 270 | 270 | 270 | 251 |
| 348 | 20250305 | 132100 | 963744046 | 270 | 270 | 270 | 269 | 5 |
| 349 | 20250305 | 132000 | 963742697 | 269 | 269 | 269 | 269 | 55 |
| 350 | 20250305 | 131900 | 963727902 | 270 | 270 | 270 | 270 | 0 |
| 351 | 20250305 | 131800 | 963727902 | 270 | 270 | 270 | 270 | 404 |
| 352 | 20250305 | 131700 | 963618822 | 270 | 270 | 270 | 270 | 200 |
| 353 | 20250305 | 131600 | 963564822 | 270 | 270 | 270 | 270 | 5 |
| 354 | 20250305 | 131500 | 963563472 | 270 | 270 | 270 | 270 | 20 |
| 355 | 20250305 | 131400 | 963558072 | 270 | 270 | 270 | 270 | 100 |
| 356 | 20250305 | 131300 | 963531072 | 270 | 270 | 270 | 270 | 0 |
| 357 | 20250305 | 131200 | 963531072 | 270 | 270 | 270 | 270 | 426 |
| 358 | 20250305 | 131100 | 963416052 | 270 | 271 | 271 | 270 | 1040 |
| 359 | 20250305 | 131000 | 963135034 | 270 | 271 | 271 | 270 | 9 |
| 360 | 20250305 | 130900 | 963132597 | 270 | 269 | 270 | 269 | 2184 |
| 361 | 20250305 | 130800 | 962542918 | 270 | 270 | 270 | 270 | 2 |
| 362 | 20250305 | 130700 | 962542378 | 270 | 270 | 270 | 269 | 22 |
| 363 | 20250305 | 130600 | 962536456 | 270 | 270 | 270 | 270 | 103 |
| 364 | 20250305 | 130500 | 962508646 | 270 | 269 | 270 | 269 | 12 |
| 365 | 20250305 | 130400 | 962505416 | 268 | 268 | 268 | 268 | 0 |
| 366 | 20250305 | 130300 | 962505416 | 268 | 268 | 268 | 268 | 546 |
| 367 | 20250305 | 130200 | 962359088 | 268 | 270 | 270 | 268 | 7438 |
| 368 | 20250305 | 130100 | 960351028 | 270 | 268 | 270 | 268 | 3001 |
| 369 | 20250305 | 130000 | 959546758 | 268 | 269 | 269 | 268 | 14053 |
| 370 | 20250305 | 125900 | 955780504 | 268 | 268 | 268 | 268 | 0 |
| 371 | 20250305 | 125800 | 955780504 | 268 | 269 | 269 | 268 | 1470 |
| 372 | 20250305 | 125700 | 955386539 | 269 | 269 | 269 | 269 | 90 |
| 373 | 20250305 | 125600 | 955362329 | 270 | 270 | 270 | 270 | 1360 |
| 374 | 20250305 | 125500 | 954995129 | 268 | 270 | 270 | 268 | 653 |
| 375 | 20250305 | 125400 | 954819909 | 270 | 270 | 270 | 268 | 723 |
| 376 | 20250305 | 125300 | 954624917 | 270 | 268 | 270 | 268 | 16799 |
| 377 | 20250305 | 125200 | 950122783 | 268 | 268 | 268 | 268 | 6277 |
| 378 | 20250305 | 125100 | 948440547 | 270 | 270 | 270 | 270 | 440 |
| 379 | 20250305 | 125000 | 948321747 | 270 | 270 | 270 | 270 | 701 |
| 380 | 20250305 | 124900 | 948132477 | 268 | 268 | 268 | 268 | 778 |
| 381 | 20250305 | 124800 | 947923973 | 270 | 270 | 270 | 270 | 0 |
| 382 | 20250305 | 124700 | 947923973 | 270 | 269 | 270 | 269 | 1707 |
| 383 | 20250305 | 124600 | 947464789 | 269 | 268 | 269 | 268 | 5479 |
| 384 | 20250305 | 124500 | 945996287 | 268 | 269 | 269 | 268 | 518 |
| 385 | 20250305 | 124400 | 945856950 | 269 | 269 | 269 | 269 | 0 |
| 386 | 20250305 | 124300 | 945856950 | 269 | 269 | 269 | 269 | 600 |
| 387 | 20250305 | 124200 | 945695550 | 269 | 269 | 269 | 269 | 1 |
| 388 | 20250305 | 124100 | 945695281 | 268 | 268 | 268 | 268 | 3493 |
| 389 | 20250305 | 124000 | 944759157 | 266 | 268 | 268 | 266 | 537 |
| 390 | 20250305 | 123900 | 944616241 | 268 | 268 | 268 | 268 | 0 |
| 391 | 20250305 | 123800 | 944616241 | 268 | 266 | 268 | 266 | 161 |
| 392 | 20250305 | 123700 | 944573376 | 265 | 267 | 268 | 265 | 414 |
| 393 | 20250305 | 123600 | 944463215 | 265 | 268 | 268 | 265 | 317 |
| 394 | 20250305 | 123500 | 944378893 | 266 | 268 | 268 | 266 | 21 |
| 395 | 20250305 | 123400 | 944373267 | 268 | 268 | 268 | 266 | 608 |
| 396 | 20250305 | 123300 | 944210325 | 268 | 266 | 268 | 266 | 106 |
| 397 | 20250305 | 123200 | 944182127 | 266 | 266 | 266 | 266 | 0 |
| 398 | 20250305 | 123100 | 944182127 | 266 | 266 | 266 | 266 | 64 |
| 399 | 20250305 | 123000 | 944165103 | 266 | 266 | 266 | 266 | 347 |
| 400 | 20250305 | 122900 | 944072801 | 266 | 267 | 267 | 266 | 787 |
| 401 | 20250305 | 122800 | 943863360 | 267 | 267 | 267 | 267 | 0 |
| 402 | 20250305 | 122700 | 943863360 | 267 | 267 | 267 | 267 | 5543 |
| 403 | 20250305 | 122600 | 942383379 | 269 | 269 | 269 | 269 | 29 |
| 404 | 20250305 | 122500 | 942375578 | 267 | 267 | 267 | 267 | 1 |
| 405 | 20250305 | 122400 | 942375311 | 267 | 267 | 267 | 267 | 0 |
| 406 | 20250305 | 122300 | 942375311 | 267 | 267 | 267 | 267 | 279 |
| 407 | 20250305 | 122200 | 942300818 | 267 | 269 | 269 | 267 | 8312 |
| 408 | 20250305 | 122100 | 940072566 | 269 | 270 | 270 | 269 | 587 |
| 409 | 20250305 | 122000 | 939914629 | 269 | 270 | 270 | 269 | 106 |
| 410 | 20250305 | 121900 | 939886053 | 271 | 271 | 271 | 271 | 1872 |
| 411 | 20250305 | 121800 | 939378741 | 271 | 269 | 271 | 269 | 2287 |
| 412 | 20250305 | 121700 | 938759751 | 269 | 269 | 269 | 269 | 3487 |
| 413 | 20250305 | 121600 | 937821748 | 269 | 269 | 269 | 269 | 3984 |
| 414 | 20250305 | 121500 | 936750052 | 269 | 269 | 269 | 269 | 19035 |
| 415 | 20250305 | 121400 | 931629637 | 268 | 268 | 268 | 268 | 1469 |
| 416 | 20250305 | 121300 | 931235945 | 269 | 268 | 269 | 268 | 1863 |
| 417 | 20250305 | 121200 | 930736659 | 268 | 268 | 268 | 268 | 1711 |
| 418 | 20250305 | 121100 | 930278111 | 269 | 268 | 269 | 266 | 1539 |
| 419 | 20250305 | 121000 | 929866105 | 268 | 269 | 269 | 267 | 839 |
| 420 | 20250305 | 120900 | 929641250 | 268 | 268 | 268 | 267 | 28908 |
| 421 | 20250305 | 120800 | 921919023 | 270 | 270 | 270 | 270 | 0 |
| 422 | 20250305 | 120700 | 921919023 | 270 | 268 | 270 | 268 | 2070 |
| 423 | 20250305 | 120600 | 921364217 | 268 | 270 | 270 | 268 | 185 |
| 424 | 20250305 | 120500 | 921314534 | 268 | 269 | 269 | 268 | 7961 |
| 425 | 20250305 | 120400 | 919178322 | 269 | 269 | 269 | 269 | 2351 |
| 426 | 20250305 | 120300 | 918545903 | 269 | 270 | 270 | 267 | 25349 |
| 427 | 20250305 | 120200 | 911747033 | 272 | 272 | 272 | 272 | 177 |
| 428 | 20250305 | 120100 | 911698889 | 272 | 270 | 272 | 270 | 2014 |
| 429 | 20250305 | 120000 | 911154846 | 270 | 269 | 270 | 268 | 16274 |
| 430 | 20250305 | 115900 | 906785957 | 269 | 272 | 272 | 269 | 827 |
| 431 | 20250305 | 115800 | 906562763 | 272 | 269 | 272 | 269 | 863 |
| 432 | 20250305 | 115700 | 906330539 | 269 | 270 | 270 | 269 | 543 |
| 433 | 20250305 | 115600 | 906184363 | 272 | 272 | 272 | 272 | 500 |
| 434 | 20250305 | 115500 | 906048363 | 272 | 272 | 272 | 272 | 0 |
| 435 | 20250305 | 115400 | 906048363 | 272 | 271 | 272 | 268 | 1525 |
| 436 | 20250305 | 115300 | 905639293 | 268 | 272 | 272 | 268 | 23867 |
| 437 | 20250305 | 115200 | 899219982 | 273 | 272 | 273 | 272 | 6761 |
| 438 | 20250305 | 115100 | 897380989 | 273 | 273 | 274 | 272 | 8568 |
| 439 | 20250305 | 115000 | 895045893 | 273 | 273 | 274 | 273 | 832 |
| 440 | 20250305 | 114900 | 894818754 | 273 | 273 | 273 | 273 | 102 |
| 441 | 20250305 | 114800 | 894790908 | 273 | 273 | 273 | 273 | 1062 |
| 442 | 20250305 | 114700 | 894500982 | 274 | 274 | 274 | 274 | 5648 |
| 443 | 20250305 | 114600 | 892953430 | 274 | 275 | 275 | 274 | 1435 |
| 444 | 20250305 | 114500 | 892558806 | 275 | 275 | 276 | 275 | 1321 |
| 445 | 20250305 | 114400 | 892195432 | 275 | 273 | 275 | 273 | 19699 |
| 446 | 20250305 | 114300 | 886817601 | 273 | 273 | 273 | 273 | 1 |
| 447 | 20250305 | 114200 | 886817328 | 273 | 273 | 273 | 273 | 27424 |
| 448 | 20250305 | 114100 | 879330576 | 273 | 273 | 274 | 271 | 3267 |
| 449 | 20250305 | 114000 | 878438181 | 273 | 273 | 273 | 273 | 1000 |
| 450 | 20250305 | 113900 | 878165181 | 273 | 274 | 275 | 273 | 6255 |
| 451 | 20250305 | 113800 | 876446930 | 275 | 272 | 275 | 272 | 28006 |
| 452 | 20250305 | 113700 | 868770088 | 272 | 272 | 272 | 270 | 442 |
| 453 | 20250305 | 113600 | 868650532 | 272 | 272 | 272 | 270 | 485 |
| 454 | 20250305 | 113500 | 868519573 | 270 | 275 | 277 | 270 | 15279 |
| 455 | 20250305 | 113400 | 864323055 | 278 | 277 | 278 | 272 | 13570 |
| 456 | 20250305 | 113300 | 860567342 | 277 | 273 | 277 | 270 | 54588 |
| 457 | 20250305 | 113200 | 845533245 | 273 | 271 | 276 | 271 | 82416 |
| 458 | 20250305 | 113100 | 822842836 | 271 | 269 | 274 | 264 | 83480 |
| 459 | 20250305 | 113000 | 800150418 | 270 | 269 | 270 | 267 | 571 |
| 460 | 20250305 | 112900 | 799996888 | 266 | 273 | 273 | 266 | 63210 |
| 461 | 20250305 | 112800 | 782754692 | 273 | 261 | 273 | 261 | 41844 |
| 462 | 20250305 | 112700 | 771444518 | 261 | 263 | 263 | 261 | 183 |
| 463 | 20250305 | 112600 | 771396391 | 263 | 259 | 265 | 259 | 40272 |
| 464 | 20250305 | 112500 | 760843729 | 258 | 260 | 260 | 258 | 15279 |
| 465 | 20250305 | 112400 | 756901239 | 260 | 259 | 260 | 259 | 4900 |
| 466 | 20250305 | 112300 | 755627339 | 260 | 258 | 260 | 257 | 6555 |
| 467 | 20250305 | 112200 | 753935693 | 258 | 259 | 259 | 258 | 9393 |
| 468 | 20250305 | 112100 | 751511673 | 259 | 259 | 260 | 259 | 5864 |
| 469 | 20250305 | 112000 | 749992895 | 259 | 259 | 261 | 258 | 7991 |
| 470 | 20250305 | 111900 | 747931079 | 261 | 260 | 261 | 258 | 1981 |
| 471 | 20250305 | 111800 | 747419437 | 259 | 261 | 261 | 259 | 1128 |
| 472 | 20250305 | 111700 | 747126528 | 261 | 260 | 261 | 260 | 2234 |
| 473 | 20250305 | 111600 | 746545676 | 260 | 263 | 263 | 258 | 30306 |
| 474 | 20250305 | 111500 | 738670943 | 263 | 262 | 263 | 262 | 5086 |
| 475 | 20250305 | 111400 | 737338326 | 262 | 261 | 263 | 261 | 12 |
| 476 | 20250305 | 111300 | 737335177 | 262 | 263 | 263 | 261 | 383 |
| 477 | 20250305 | 111200 | 737234532 | 262 | 261 | 263 | 261 | 2113 |
| 478 | 20250305 | 111100 | 736683030 | 262 | 263 | 263 | 262 | 131 |
| 479 | 20250305 | 111000 | 736648706 | 263 | 263 | 263 | 261 | 9983 |
| 480 | 20250305 | 110900 | 734027182 | 263 | 262 | 263 | 261 | 1092 |
| 481 | 20250305 | 110800 | 733742094 | 262 | 262 | 263 | 260 | 2643 |
| 482 | 20250305 | 110700 | 733053564 | 262 | 262 | 262 | 260 | 3510 |
| 483 | 20250305 | 110600 | 732135952 | 262 | 262 | 262 | 261 | 123 |
| 484 | 20250305 | 110500 | 732103767 | 262 | 263 | 263 | 262 | 31 |
| 485 | 20250305 | 110400 | 732095644 | 261 | 264 | 265 | 261 | 5165 |
| 486 | 20250305 | 110300 | 730735685 | 264 | 262 | 266 | 259 | 53237 |
| 487 | 20250305 | 110200 | 716847062 | 262 | 262 | 263 | 261 | 3571 |
| 488 | 20250305 | 110100 | 715913354 | 262 | 262 | 262 | 260 | 7309 |
| 489 | 20250305 | 110000 | 714010099 | 262 | 262 | 262 | 260 | 14613 |
| 490 | 20250305 | 105900 | 710208077 | 262 | 263 | 263 | 262 | 2957 |
| 491 | 20250305 | 105800 | 709430566 | 263 | 262 | 263 | 261 | 2873 |
| 492 | 20250305 | 105700 | 708678735 | 262 | 262 | 262 | 261 | 1245 |
| 493 | 20250305 | 105600 | 708352769 | 262 | 262 | 262 | 261 | 12763 |
| 494 | 20250305 | 105500 | 705017518 | 263 | 262 | 263 | 261 | 4665 |
| 495 | 20250305 | 105400 | 703795906 | 262 | 262 | 263 | 260 | 41786 |
| 496 | 20250305 | 105300 | 692903347 | 263 | 264 | 264 | 262 | 6656 |
| 497 | 20250305 | 105200 | 691158803 | 264 | 265 | 265 | 262 | 25127 |
| 498 | 20250305 | 105100 | 684568503 | 265 | 265 | 265 | 263 | 16430 |
| 499 | 20250305 | 105000 | 680240091 | 265 | 265 | 265 | 263 | 10148 |
| 500 | 20250305 | 104900 | 677565587 | 263 | 267 | 267 | 262 | 50896 |
| 501 | 20250305 | 104800 | 664178386 | 266 | 267 | 267 | 266 | 116 |
| 502 | 20250305 | 104700 | 664147514 | 268 | 266 | 268 | 264 | 25194 |
| 503 | 20250305 | 104600 | 657463477 | 268 | 267 | 268 | 265 | 6940 |
| 504 | 20250305 | 104500 | 655615937 | 266 | 266 | 266 | 266 | 64 |
| 505 | 20250305 | 104400 | 655598913 | 268 | 268 | 268 | 268 | 48 |
| 506 | 20250305 | 104300 | 655586049 | 268 | 268 | 268 | 265 | 2364 |
| 507 | 20250305 | 104200 | 654957941 | 268 | 267 | 268 | 267 | 23209 |
| 508 | 20250305 | 104100 | 648738083 | 268 | 268 | 268 | 267 | 5 |
| 509 | 20250305 | 104000 | 648736744 | 266 | 267 | 268 | 265 | 12796 |
| 510 | 20250305 | 103900 | 645335721 | 266 | 267 | 268 | 266 | 3518 |
| 511 | 20250305 | 103800 | 644396539 | 267 | 268 | 268 | 267 | 59 |
| 512 | 20250305 | 103700 | 644380763 | 268 | 268 | 268 | 267 | 282 |
| 513 | 20250305 | 103600 | 644305415 | 268 | 268 | 268 | 267 | 3320 |
| 514 | 20250305 | 103500 | 643415970 | 269 | 268 | 269 | 267 | 999 |
| 515 | 20250305 | 103400 | 643148249 | 268 | 268 | 268 | 266 | 2510 |
| 516 | 20250305 | 103300 | 642480439 | 267 | 268 | 268 | 267 | 8034 |
| 517 | 20250305 | 103200 | 640335064 | 269 | 269 | 270 | 269 | 4494 |
| 518 | 20250305 | 103100 | 639126156 | 269 | 269 | 269 | 268 | 2073 |
| 519 | 20250305 | 103000 | 638570535 | 267 | 269 | 269 | 267 | 1214 |
| 520 | 20250305 | 102900 | 638246215 | 269 | 269 | 269 | 268 | 3472 |
| 521 | 20250305 | 102800 | 637315680 | 269 | 270 | 271 | 269 | 89 |
| 522 | 20250305 | 102700 | 637291698 | 271 | 268 | 271 | 267 | 7922 |
| 523 | 20250305 | 102600 | 635160635 | 269 | 269 | 269 | 267 | 11488 |
| 524 | 20250305 | 102500 | 632083561 | 268 | 268 | 269 | 266 | 7878 |
| 525 | 20250305 | 102400 | 629980698 | 267 | 268 | 269 | 267 | 10529 |
| 526 | 20250305 | 102300 | 627159277 | 267 | 266 | 267 | 266 | 873 |
| 527 | 20250305 | 102200 | 626927049 | 266 | 269 | 270 | 266 | 37560 |
| 528 | 20250305 | 102100 | 616902037 | 269 | 271 | 271 | 269 | 7099 |
| 529 | 20250305 | 102000 | 614988440 | 271 | 271 | 271 | 270 | 580 |
| 530 | 20250305 | 101900 | 614831615 | 271 | 270 | 271 | 269 | 8305 |
| 531 | 20250305 | 101800 | 612589199 | 269 | 269 | 270 | 269 | 5437 |
| 532 | 20250305 | 101700 | 611126638 | 270 | 270 | 270 | 269 | 1179 |
| 533 | 20250305 | 101600 | 610809383 | 269 | 269 | 271 | 269 | 4957 |
| 534 | 20250305 | 101500 | 609475867 | 270 | 271 | 271 | 270 | 30617 |
| 535 | 20250305 | 101400 | 601179005 | 270 | 273 | 273 | 269 | 34471 |
| 536 | 20250305 | 101300 | 591871900 | 273 | 276 | 276 | 269 | 41690 |
| 537 | 20250305 | 101200 | 580536132 | 276 | 272 | 277 | 272 | 110480 |
| 538 | 20250305 | 101100 | 550212204 | 273 | 269 | 274 | 269 | 71992 |
| 539 | 20250305 | 101000 | 530630995 | 270 | 268 | 270 | 267 | 9156 |
| 540 | 20250305 | 100900 | 528164759 | 269 | 268 | 269 | 267 | 5475 |
| 541 | 20250305 | 100800 | 526697719 | 267 | 269 | 269 | 267 | 14350 |
| 542 | 20250305 | 100700 | 522864894 | 269 | 270 | 270 | 267 | 4231 |
| 543 | 20250305 | 100600 | 521731576 | 270 | 269 | 270 | 269 | 1624 |
| 544 | 20250305 | 100500 | 521294196 | 270 | 271 | 271 | 270 | 10911 |
| 545 | 20250305 | 100400 | 518348166 | 271 | 270 | 271 | 269 | 31150 |
| 546 | 20250305 | 100300 | 509950471 | 270 | 270 | 270 | 270 | 292 |
| 547 | 20250305 | 100200 | 509871631 | 270 | 270 | 271 | 270 | 5797 |
| 548 | 20250305 | 100100 | 508306344 | 270 | 271 | 271 | 270 | 10609 |
| 549 | 20250305 | 100000 | 505439996 | 270 | 272 | 273 | 270 | 9466 |
| 550 | 20250305 | 095900 | 502869210 | 271 | 271 | 272 | 271 | 785 |
| 551 | 20250305 | 095800 | 502656453 | 272 | 271 | 272 | 270 | 1512 |
| 552 | 20250305 | 095700 | 502247300 | 271 | 271 | 273 | 271 | 6004 |
| 553 | 20250305 | 095600 | 500619960 | 272 | 271 | 272 | 271 | 3953 |
| 554 | 20250305 | 095500 | 499546697 | 271 | 270 | 272 | 270 | 5519 |
| 555 | 20250305 | 095400 | 498050393 | 271 | 271 | 271 | 270 | 14879 |
| 556 | 20250305 | 095300 | 494019762 | 272 | 274 | 275 | 270 | 52930 |
| 557 | 20250305 | 095200 | 479601855 | 276 | 272 | 276 | 272 | 59516 |
| 558 | 20250305 | 095100 | 463264235 | 275 | 269 | 275 | 269 | 34882 |
| 559 | 20250305 | 095000 | 453735740 | 270 | 274 | 274 | 269 | 16564 |
| 560 | 20250305 | 094900 | 449242856 | 272 | 274 | 274 | 270 | 54567 |
| 561 | 20250305 | 094800 | 434360970 | 271 | 269 | 274 | 268 | 48884 |
| 562 | 20250305 | 094700 | 421151571 | 268 | 268 | 269 | 265 | 23534 |
| 563 | 20250305 | 094600 | 414872375 | 267 | 270 | 270 | 267 | 14785 |
| 564 | 20250305 | 094500 | 410900241 | 269 | 268 | 271 | 268 | 15239 |
| 565 | 20250305 | 094400 | 406784546 | 271 | 265 | 271 | 265 | 44016 |
| 566 | 20250305 | 094300 | 394979667 | 267 | 268 | 268 | 265 | 1338 |
| 567 | 20250305 | 094200 | 394623866 | 268 | 269 | 269 | 266 | 6806 |
| 568 | 20250305 | 094100 | 392807859 | 269 | 267 | 270 | 267 | 6996 |
| 569 | 20250305 | 094000 | 390937729 | 266 | 269 | 270 | 266 | 29192 |
| 570 | 20250305 | 093900 | 383133375 | 269 | 270 | 270 | 267 | 7076 |
| 571 | 20250305 | 093800 | 381233057 | 270 | 267 | 270 | 265 | 13984 |
| 572 | 20250305 | 093700 | 377487470 | 267 | 265 | 268 | 265 | 2250 |
| 573 | 20250305 | 093600 | 376888838 | 268 | 270 | 270 | 264 | 29150 |
| 574 | 20250305 | 093500 | 369130604 | 270 | 269 | 270 | 267 | 2842 |
| 575 | 20250305 | 093400 | 368369362 | 269 | 270 | 270 | 267 | 22450 |
| 576 | 20250305 | 093300 | 362350241 | 270 | 268 | 271 | 267 | 3909 |
| 577 | 20250305 | 093200 | 361293286 | 270 | 269 | 270 | 268 | 6463 |
| 578 | 20250305 | 093100 | 359548773 | 269 | 269 | 269 | 267 | 11029 |
| 579 | 20250305 | 093000 | 356597719 | 269 | 268 | 269 | 268 | 7078 |
| 580 | 20250305 | 092900 | 354699695 | 268 | 269 | 269 | 266 | 23019 |
| 581 | 20250305 | 092800 | 348570100 | 267 | 270 | 270 | 267 | 34107 |
| 582 | 20250305 | 092700 | 339442864 | 269 | 270 | 270 | 268 | 17372 |
| 583 | 20250305 | 092600 | 334767222 | 268 | 273 | 274 | 266 | 55702 |
| 584 | 20250305 | 092500 | 319787987 | 272 | 270 | 276 | 270 | 13385 |
| 585 | 20250305 | 092400 | 316114113 | 271 | 272 | 273 | 269 | 79095 |
| 586 | 20250305 | 092300 | 294712128 | 273 | 280 | 280 | 271 | 80344 |
| 587 | 20250305 | 092200 | 272598280 | 279 | 277 | 283 | 275 | 83117 |
| 588 | 20250305 | 092100 | 249363484 | 277 | 272 | 277 | 269 | 74415 |
| 589 | 20250305 | 092000 | 229081739 | 272 | 280 | 280 | 272 | 127090 |
| 590 | 20250305 | 091900 | 194238279 | 280 | 279 | 280 | 270 | 146280 |
| 591 | 20250305 | 091800 | 153539577 | 276 | 276 | 276 | 276 | 0 |
| 592 | 20250305 | 091700 | 153539577 | 276 | 272 | 276 | 268 | 110606 |
| 593 | 20250305 | 091600 | 123170354 | 273 | 267 | 273 | 267 | 54227 |
| 594 | 20250305 | 091500 | 108556737 | 266 | 262 | 270 | 262 | 63675 |
| 595 | 20250305 | 091400 | 91678151 | 262 | 257 | 262 | 257 | 35584 |
| 596 | 20250305 | 091300 | 82466209 | 257 | 255 | 258 | 254 | 17662 |
| 597 | 20250305 | 091200 | 77951954 | 255 | 254 | 255 | 253 | 21909 |
| 598 | 20250305 | 091100 | 72370163 | 253 | 253 | 255 | 253 | 6708 |
| 599 | 20250305 | 091000 | 70666015 | 253 | 252 | 254 | 250 | 19979 |
| 600 | 20250305 | 090900 | 65629404 | 252 | 253 | 254 | 252 | 17988 |
| 601 | 20250305 | 090800 | 61087370 | 254 | 254 | 254 | 252 | 5058 |
| 602 | 20250305 | 090700 | 59802640 | 252 | 254 | 254 | 252 | 10590 |
| 603 | 20250305 | 090600 | 57130502 | 254 | 253 | 254 | 252 | 10363 |
| 604 | 20250305 | 090500 | 54508300 | 254 | 253 | 254 | 253 | 1333 |
| 605 | 20250305 | 090400 | 54171031 | 253 | 254 | 255 | 253 | 20597 |
| 606 | 20250305 | 090300 | 48922601 | 253 | 250 | 254 | 250 | 80742 |
| 607 | 20250305 | 090200 | 28645891 | 250 | 254 | 254 | 250 | 9674 |
| 608 | 20250305 | 090100 | 26213674 | 251 | 253 | 253 | 248 | 25830 |
| 609 | 20250305 | 090000 | 19777565 | 250 | 251 | 255 | 250 | 78698 |