30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 190100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 34903 |
| 3 | 20250304 | 190000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 4 | 20250304 | 185900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 5 | 20250304 | 185800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 6 | 20250304 | 185700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 7 | 20250304 | 185600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 8 | 20250304 | 185500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 9 | 20250304 | 185400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 10 | 20250304 | 185300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 11 | 20250304 | 185200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 12 | 20250304 | 185100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 13 | 20250304 | 185000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 14 | 20250304 | 184900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 15 | 20250304 | 184800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 16 | 20250304 | 184700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 17 | 20250304 | 184600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 18 | 20250304 | 184500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 19 | 20250304 | 184400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 20 | 20250304 | 184300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 21 | 20250304 | 184200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 22 | 20250304 | 184100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 23 | 20250304 | 184000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 24 | 20250304 | 183900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 25 | 20250304 | 183800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 26 | 20250304 | 183700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 27 | 20250304 | 183600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 28 | 20250304 | 183500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 29 | 20250304 | 183400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 30 | 20250304 | 183300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 31 | 20250304 | 183200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 32 | 20250304 | 183100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 34903 |
| 33 | 20250304 | 183000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 34 | 20250304 | 182900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 35 | 20250304 | 182800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 36 | 20250304 | 182700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 37 | 20250304 | 182600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 38 | 20250304 | 182500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 39 | 20250304 | 182400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 40 | 20250304 | 182300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 41 | 20250304 | 182200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 42 | 20250304 | 182100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 43 | 20250304 | 182000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 44 | 20250304 | 181900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 45 | 20250304 | 181800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 46 | 20250304 | 181700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 47 | 20250304 | 181600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 48 | 20250304 | 181500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 49 | 20250304 | 181400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 50 | 20250304 | 181300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 51 | 20250304 | 181200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 52 | 20250304 | 181100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 53 | 20250304 | 181000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 54 | 20250304 | 180900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 55 | 20250304 | 180800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 56 | 20250304 | 180700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 57 | 20250304 | 180600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 58 | 20250304 | 180500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 59 | 20250304 | 180400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 60 | 20250304 | 180300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 61 | 20250304 | 180200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 62 | 20250304 | 180100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 34903 |
| 63 | 20250304 | 180000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 64 | 20250304 | 175900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 65 | 20250304 | 175800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 66 | 20250304 | 175700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 67 | 20250304 | 175600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 68 | 20250304 | 175500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 69 | 20250304 | 175400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 70 | 20250304 | 175300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 71 | 20250304 | 175200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 72 | 20250304 | 175100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 73 | 20250304 | 175000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 74 | 20250304 | 174900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 75 | 20250304 | 174800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 76 | 20250304 | 174700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 77 | 20250304 | 174600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 78 | 20250304 | 174500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 79 | 20250304 | 174400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 80 | 20250304 | 174300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 81 | 20250304 | 174200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 82 | 20250304 | 174100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 83 | 20250304 | 174000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 84 | 20250304 | 173900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 85 | 20250304 | 173800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 86 | 20250304 | 173700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 87 | 20250304 | 173600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 88 | 20250304 | 173500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 89 | 20250304 | 173400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 90 | 20250304 | 173300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 91 | 20250304 | 173200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 92 | 20250304 | 173100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 34903 |
| 93 | 20250304 | 173000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 94 | 20250304 | 172900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 95 | 20250304 | 172800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 96 | 20250304 | 172700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 97 | 20250304 | 172600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 98 | 20250304 | 172500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 99 | 20250304 | 172400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 100 | 20250304 | 172300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 101 | 20250304 | 172200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 102 | 20250304 | 172100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 103 | 20250304 | 172000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 104 | 20250304 | 171900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 105 | 20250304 | 171800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 106 | 20250304 | 171700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 107 | 20250304 | 171600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 108 | 20250304 | 171500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 109 | 20250304 | 171400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 110 | 20250304 | 171300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 111 | 20250304 | 171200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 112 | 20250304 | 171100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 113 | 20250304 | 171000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 114 | 20250304 | 170900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 115 | 20250304 | 170800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 116 | 20250304 | 170700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 117 | 20250304 | 170600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 118 | 20250304 | 170500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 119 | 20250304 | 170400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 120 | 20250304 | 170300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 121 | 20250304 | 170200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 122 | 20250304 | 170100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 34903 |
| 123 | 20250304 | 170000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 124 | 20250304 | 165900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 125 | 20250304 | 165800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 126 | 20250304 | 165700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 127 | 20250304 | 165600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 128 | 20250304 | 165500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 129 | 20250304 | 165400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 130 | 20250304 | 165300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 131 | 20250304 | 165200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 132 | 20250304 | 165100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 133 | 20250304 | 165000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 134 | 20250304 | 164900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 135 | 20250304 | 164800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 136 | 20250304 | 164700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 137 | 20250304 | 164600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 138 | 20250304 | 164500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 139 | 20250304 | 164400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 140 | 20250304 | 164300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 141 | 20250304 | 164200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 142 | 20250304 | 164100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 143 | 20250304 | 164000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 144 | 20250304 | 163900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 145 | 20250304 | 163800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 146 | 20250304 | 163700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 147 | 20250304 | 163600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 148 | 20250304 | 163500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 149 | 20250304 | 163400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 150 | 20250304 | 163300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 151 | 20250304 | 163200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 152 | 20250304 | 163100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 34903 |
| 153 | 20250304 | 163000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 154 | 20250304 | 162900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 155 | 20250304 | 162800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 156 | 20250304 | 162700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 157 | 20250304 | 162600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 158 | 20250304 | 162500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 159 | 20250304 | 162400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 160 | 20250304 | 162300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 161 | 20250304 | 162200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 162 | 20250304 | 162100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 163 | 20250304 | 162000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 164 | 20250304 | 161900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 165 | 20250304 | 161800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 166 | 20250304 | 161700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 167 | 20250304 | 161600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 168 | 20250304 | 161500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 169 | 20250304 | 161400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 170 | 20250304 | 161300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 171 | 20250304 | 161200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 172 | 20250304 | 161100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 173 | 20250304 | 161000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 174 | 20250304 | 160900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 175 | 20250304 | 160800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 176 | 20250304 | 160700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 177 | 20250304 | 160600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 178 | 20250304 | 160500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 179 | 20250304 | 160400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 180 | 20250304 | 160300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 181 | 20250304 | 160200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 182 | 20250304 | 160100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 34903 |
| 183 | 20250304 | 160000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 184 | 20250304 | 155900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 185 | 20250304 | 155800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 186 | 20250304 | 155700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 187 | 20250304 | 155600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 188 | 20250304 | 155500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 189 | 20250304 | 155400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 190 | 20250304 | 155300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 191 | 20250304 | 155200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 192 | 20250304 | 155100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 193 | 20250304 | 155000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 194 | 20250304 | 154900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 195 | 20250304 | 154800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 196 | 20250304 | 154700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 197 | 20250304 | 154600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 198 | 20250304 | 154500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 199 | 20250304 | 154400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 200 | 20250304 | 154300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 201 | 20250304 | 154200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 202 | 20250304 | 154100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 203 | 20250304 | 154000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 204 | 20250304 | 153900 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 205 | 20250304 | 153800 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 206 | 20250304 | 153700 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 207 | 20250304 | 153600 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 208 | 20250304 | 153500 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 209 | 20250304 | 153400 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 210 | 20250304 | 153300 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 211 | 20250304 | 153200 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 0 |
| 212 | 20250304 | 153100 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 34903 |
| 213 | 20250304 | 153000 | 2809693457 | 1430 | 1430 | 1430 | 1430 | 34903 |
| 214 | 20250304 | 152900 | 2759782167 | 1433 | 1433 | 1433 | 1433 | 0 |
| 215 | 20250304 | 152800 | 2759782167 | 1433 | 1433 | 1433 | 1433 | 0 |
| 216 | 20250304 | 152700 | 2759782167 | 1433 | 1433 | 1433 | 1433 | 0 |
| 217 | 20250304 | 152600 | 2759782167 | 1433 | 1433 | 1433 | 1433 | 0 |
| 218 | 20250304 | 152500 | 2759782167 | 1433 | 1433 | 1433 | 1433 | 0 |
| 219 | 20250304 | 152400 | 2759782167 | 1433 | 1433 | 1433 | 1433 | 0 |
| 220 | 20250304 | 152300 | 2759782167 | 1433 | 1433 | 1433 | 1433 | 0 |
| 221 | 20250304 | 152200 | 2759782167 | 1433 | 1433 | 1433 | 1433 | 0 |
| 222 | 20250304 | 152100 | 2759782167 | 1433 | 1433 | 1433 | 1433 | 0 |
| 223 | 20250304 | 152000 | 2759782167 | 1433 | 1433 | 1433 | 1433 | 0 |
| 224 | 20250304 | 151900 | 2759782167 | 1433 | 1432 | 1433 | 1432 | 2902 |
| 225 | 20250304 | 151800 | 2755625504 | 1431 | 1432 | 1433 | 1431 | 3436 |
| 226 | 20250304 | 151700 | 2750704132 | 1433 | 1433 | 1433 | 1432 | 6545 |
| 227 | 20250304 | 151600 | 2741330149 | 1433 | 1433 | 1433 | 1432 | 3308 |
| 228 | 20250304 | 151500 | 2736591753 | 1432 | 1432 | 1433 | 1432 | 734 |
| 229 | 20250304 | 151400 | 2735540469 | 1432 | 1435 | 1435 | 1432 | 5665 |
| 230 | 20250304 | 151300 | 2727423598 | 1435 | 1433 | 1435 | 1433 | 214 |
| 231 | 20250304 | 151200 | 2727116613 | 1434 | 1433 | 1435 | 1433 | 7456 |
| 232 | 20250304 | 151100 | 2716423674 | 1433 | 1433 | 1433 | 1433 | 30 |
| 233 | 20250304 | 151000 | 2716380684 | 1432 | 1433 | 1434 | 1432 | 1206 |
| 234 | 20250304 | 150900 | 2714653537 | 1433 | 1434 | 1434 | 1433 | 4018 |
| 235 | 20250304 | 150800 | 2708892725 | 1433 | 1434 | 1434 | 1433 | 8840 |
| 236 | 20250304 | 150700 | 2696216830 | 1433 | 1433 | 1433 | 1433 | 578 |
| 237 | 20250304 | 150600 | 2695388556 | 1433 | 1434 | 1434 | 1433 | 1651 |
| 238 | 20250304 | 150500 | 2693022670 | 1434 | 1433 | 1434 | 1433 | 508 |
| 239 | 20250304 | 150400 | 2692294566 | 1433 | 1433 | 1433 | 1432 | 2795 |
| 240 | 20250304 | 150300 | 2688291928 | 1433 | 1434 | 1434 | 1433 | 1100 |
| 241 | 20250304 | 150200 | 2686715609 | 1434 | 1433 | 1434 | 1433 | 2402 |
| 242 | 20250304 | 150100 | 2683273541 | 1434 | 1435 | 1435 | 1434 | 3619 |
| 243 | 20250304 | 150000 | 2678082109 | 1435 | 1432 | 1436 | 1431 | 6639 |
| 244 | 20250304 | 145900 | 2668559470 | 1433 | 1432 | 1433 | 1432 | 2547 |
| 245 | 20250304 | 145800 | 2664911955 | 1432 | 1431 | 1432 | 1431 | 4777 |
| 246 | 20250304 | 145700 | 2658072183 | 1431 | 1430 | 1432 | 1430 | 4009 |
| 247 | 20250304 | 145600 | 2652334745 | 1432 | 1428 | 1432 | 1427 | 14551 |
| 248 | 20250304 | 145500 | 2631515526 | 1428 | 1428 | 1428 | 1427 | 8054 |
| 249 | 20250304 | 145400 | 2620014417 | 1428 | 1429 | 1429 | 1428 | 1389 |
| 250 | 20250304 | 145300 | 2618030921 | 1428 | 1428 | 1428 | 1427 | 4413 |
| 251 | 20250304 | 145200 | 2611729557 | 1427 | 1427 | 1429 | 1427 | 1647 |
| 252 | 20250304 | 145100 | 2609378102 | 1427 | 1429 | 1429 | 1427 | 470 |
| 253 | 20250304 | 145000 | 2608706480 | 1428 | 1427 | 1428 | 1426 | 17565 |
| 254 | 20250304 | 144900 | 2583629488 | 1427 | 1429 | 1429 | 1427 | 6118 |
| 255 | 20250304 | 144800 | 2574893603 | 1428 | 1429 | 1429 | 1428 | 3 |
| 256 | 20250304 | 144700 | 2574889318 | 1429 | 1429 | 1429 | 1429 | 0 |
| 257 | 20250304 | 144600 | 2574889318 | 1429 | 1428 | 1429 | 1428 | 2211 |
| 258 | 20250304 | 144500 | 2571731805 | 1428 | 1429 | 1429 | 1428 | 6 |
| 259 | 20250304 | 144400 | 2571723234 | 1429 | 1429 | 1429 | 1428 | 373 |
| 260 | 20250304 | 144300 | 2571190585 | 1428 | 1430 | 1430 | 1428 | 3851 |
| 261 | 20250304 | 144200 | 2565687610 | 1430 | 1430 | 1430 | 1430 | 1288 |
| 262 | 20250304 | 144100 | 2563845770 | 1430 | 1429 | 1430 | 1428 | 20634 |
| 263 | 20250304 | 144000 | 2534368188 | 1430 | 1429 | 1430 | 1429 | 3999 |
| 264 | 20250304 | 143900 | 2528653291 | 1429 | 1430 | 1430 | 1429 | 363 |
| 265 | 20250304 | 143800 | 2528134271 | 1430 | 1431 | 1431 | 1430 | 10560 |
| 266 | 20250304 | 143700 | 2513033468 | 1431 | 1431 | 1431 | 1430 | 14 |
| 267 | 20250304 | 143600 | 2513013436 | 1430 | 1430 | 1431 | 1430 | 5013 |
| 268 | 20250304 | 143500 | 2505844092 | 1430 | 1429 | 1430 | 1429 | 731 |
| 269 | 20250304 | 143400 | 2504799489 | 1429 | 1429 | 1429 | 1429 | 1 |
| 270 | 20250304 | 143300 | 2504798060 | 1428 | 1429 | 1430 | 1428 | 2431 |
| 271 | 20250304 | 143200 | 2501324214 | 1429 | 1429 | 1429 | 1428 | 644 |
| 272 | 20250304 | 143100 | 2500403939 | 1428 | 1428 | 1428 | 1428 | 2 |
| 273 | 20250304 | 143000 | 2500401083 | 1428 | 1429 | 1429 | 1428 | 333 |
| 274 | 20250304 | 142900 | 2499925355 | 1429 | 1429 | 1429 | 1429 | 100 |
| 275 | 20250304 | 142800 | 2499782455 | 1429 | 1427 | 1429 | 1427 | 424 |
| 276 | 20250304 | 142700 | 2499177134 | 1427 | 1427 | 1428 | 1427 | 1434 |
| 277 | 20250304 | 142600 | 2497129386 | 1428 | 1428 | 1428 | 1428 | 608 |
| 278 | 20250304 | 142500 | 2496261162 | 1427 | 1427 | 1427 | 1427 | 4003 |
| 279 | 20250304 | 142400 | 2490548881 | 1427 | 1428 | 1428 | 1427 | 1641 |
| 280 | 20250304 | 142300 | 2488205585 | 1429 | 1428 | 1429 | 1428 | 649 |
| 281 | 20250304 | 142200 | 2487278764 | 1428 | 1428 | 1428 | 1428 | 577 |
| 282 | 20250304 | 142100 | 2486454808 | 1429 | 1429 | 1429 | 1429 | 50 |
| 283 | 20250304 | 142000 | 2486383358 | 1429 | 1429 | 1429 | 1429 | 2107 |
| 284 | 20250304 | 141900 | 2483372455 | 1429 | 1431 | 1431 | 1429 | 1966 |
| 285 | 20250304 | 141800 | 2480561079 | 1430 | 1429 | 1430 | 1429 | 12366 |
| 286 | 20250304 | 141700 | 2462881337 | 1429 | 1429 | 1429 | 1429 | 1 |
| 287 | 20250304 | 141600 | 2462879908 | 1427 | 1427 | 1429 | 1427 | 705 |
| 288 | 20250304 | 141500 | 2461873867 | 1427 | 1429 | 1429 | 1427 | 13 |
| 289 | 20250304 | 141400 | 2461855296 | 1427 | 1427 | 1427 | 1427 | 0 |
| 290 | 20250304 | 141300 | 2461855296 | 1427 | 1427 | 1427 | 1427 | 460 |
| 291 | 20250304 | 141200 | 2461198876 | 1427 | 1427 | 1427 | 1427 | 1 |
| 292 | 20250304 | 141100 | 2461197449 | 1429 | 1429 | 1429 | 1429 | 0 |
| 293 | 20250304 | 141000 | 2461197449 | 1429 | 1428 | 1429 | 1426 | 3145 |
| 294 | 20250304 | 140900 | 2456709245 | 1428 | 1428 | 1428 | 1428 | 502 |
| 295 | 20250304 | 140800 | 2455992389 | 1429 | 1429 | 1429 | 1429 | 680 |
| 296 | 20250304 | 140700 | 2455020669 | 1429 | 1428 | 1429 | 1428 | 3309 |
| 297 | 20250304 | 140600 | 2450293208 | 1426 | 1426 | 1426 | 1426 | 0 |
| 298 | 20250304 | 140500 | 2450293208 | 1426 | 1429 | 1429 | 1426 | 3011 |
| 299 | 20250304 | 140400 | 2445993519 | 1426 | 1427 | 1427 | 1426 | 302 |
| 300 | 20250304 | 140300 | 2445562566 | 1427 | 1427 | 1428 | 1426 | 5562 |
| 301 | 20250304 | 140200 | 2437626549 | 1428 | 1428 | 1428 | 1428 | 3 |
| 302 | 20250304 | 140100 | 2437622265 | 1427 | 1427 | 1427 | 1427 | 5138 |
| 303 | 20250304 | 140000 | 2430290339 | 1427 | 1429 | 1429 | 1426 | 2019 |
| 304 | 20250304 | 135900 | 2427408060 | 1429 | 1430 | 1430 | 1429 | 4 |
| 305 | 20250304 | 135800 | 2427402343 | 1430 | 1430 | 1430 | 1430 | 1 |
| 306 | 20250304 | 135700 | 2427400913 | 1426 | 1426 | 1426 | 1426 | 750 |
| 307 | 20250304 | 135600 | 2426331413 | 1426 | 1427 | 1427 | 1426 | 7885 |
| 308 | 20250304 | 135500 | 2415083190 | 1426 | 1428 | 1428 | 1426 | 6849 |
| 309 | 20250304 | 135400 | 2405311148 | 1429 | 1427 | 1429 | 1427 | 1015 |
| 310 | 20250304 | 135300 | 2403862681 | 1427 | 1427 | 1427 | 1427 | 224 |
| 311 | 20250304 | 135200 | 2403543033 | 1426 | 1426 | 1426 | 1426 | 1 |
| 312 | 20250304 | 135100 | 2403541607 | 1426 | 1427 | 1428 | 1426 | 2942 |
| 313 | 20250304 | 135000 | 2399344066 | 1427 | 1430 | 1430 | 1426 | 4902 |
| 314 | 20250304 | 134900 | 2392338335 | 1426 | 1430 | 1430 | 1426 | 3497 |
| 315 | 20250304 | 134800 | 2387347893 | 1426 | 1426 | 1430 | 1426 | 5006 |
| 316 | 20250304 | 134700 | 2380190504 | 1429 | 1426 | 1429 | 1426 | 2512 |
| 317 | 20250304 | 134600 | 2376608383 | 1427 | 1427 | 1427 | 1426 | 5124 |
| 318 | 20250304 | 134500 | 2369296436 | 1429 | 1429 | 1429 | 1429 | 1000 |
| 319 | 20250304 | 134400 | 2367867436 | 1429 | 1427 | 1429 | 1427 | 402 |
| 320 | 20250304 | 134300 | 2367293054 | 1429 | 1427 | 1429 | 1427 | 10 |
| 321 | 20250304 | 134200 | 2367278782 | 1428 | 1428 | 1428 | 1428 | 1070 |
| 322 | 20250304 | 134100 | 2365750822 | 1428 | 1428 | 1429 | 1428 | 524 |
| 323 | 20250304 | 134000 | 2365002547 | 1428 | 1428 | 1428 | 1428 | 881 |
| 324 | 20250304 | 133900 | 2363744479 | 1428 | 1428 | 1428 | 1428 | 704 |
| 325 | 20250304 | 133800 | 2362739167 | 1428 | 1429 | 1429 | 1428 | 1486 |
| 326 | 20250304 | 133700 | 2360616675 | 1430 | 1430 | 1430 | 1430 | 396 |
| 327 | 20250304 | 133600 | 2360050395 | 1430 | 1430 | 1430 | 1430 | 6 |
| 328 | 20250304 | 133500 | 2360041815 | 1430 | 1430 | 1430 | 1430 | 550 |
| 329 | 20250304 | 133400 | 2359255315 | 1430 | 1430 | 1430 | 1430 | 0 |
| 330 | 20250304 | 133300 | 2359255315 | 1430 | 1432 | 1432 | 1430 | 501 |
| 331 | 20250304 | 133200 | 2358538868 | 1432 | 1432 | 1432 | 1430 | 111 |
| 332 | 20250304 | 133100 | 2358379920 | 1432 | 1431 | 1432 | 1431 | 4133 |
| 333 | 20250304 | 133000 | 2352465593 | 1431 | 1431 | 1431 | 1431 | 0 |
| 334 | 20250304 | 132900 | 2352465593 | 1431 | 1428 | 1431 | 1427 | 1919 |
| 335 | 20250304 | 132800 | 2349725360 | 1428 | 1426 | 1428 | 1426 | 6 |
| 336 | 20250304 | 132700 | 2349716800 | 1426 | 1427 | 1427 | 1426 | 11009 |
| 337 | 20250304 | 132600 | 2334016014 | 1427 | 1427 | 1427 | 1427 | 400 |
| 338 | 20250304 | 132500 | 2333445214 | 1428 | 1427 | 1431 | 1427 | 853 |
| 339 | 20250304 | 132400 | 2332227131 | 1427 | 1427 | 1427 | 1427 | 0 |
| 340 | 20250304 | 132300 | 2332227131 | 1427 | 1428 | 1428 | 1427 | 3503 |
| 341 | 20250304 | 132200 | 2327226011 | 1427 | 1430 | 1430 | 1427 | 28914 |
| 342 | 20250304 | 132100 | 2285941709 | 1430 | 1430 | 1430 | 1430 | 0 |
| 343 | 20250304 | 132000 | 2285941709 | 1430 | 1431 | 1431 | 1430 | 4 |
| 344 | 20250304 | 131900 | 2285935987 | 1431 | 1431 | 1431 | 1431 | 0 |
| 345 | 20250304 | 131800 | 2285935987 | 1431 | 1432 | 1432 | 1431 | 140 |
| 346 | 20250304 | 131700 | 2285735547 | 1429 | 1429 | 1429 | 1429 | 10 |
| 347 | 20250304 | 131600 | 2285721257 | 1429 | 1429 | 1429 | 1429 | 11 |
| 348 | 20250304 | 131500 | 2285705538 | 1429 | 1431 | 1431 | 1429 | 5911 |
| 349 | 20250304 | 131400 | 2277254521 | 1432 | 1432 | 1432 | 1432 | 10 |
| 350 | 20250304 | 131300 | 2277240201 | 1432 | 1432 | 1432 | 1432 | 4 |
| 351 | 20250304 | 131200 | 2277234473 | 1431 | 1434 | 1434 | 1431 | 1007 |
| 352 | 20250304 | 131100 | 2275790447 | 1434 | 1434 | 1434 | 1434 | 1885 |
| 353 | 20250304 | 131000 | 2273087357 | 1430 | 1434 | 1434 | 1430 | 12 |
| 354 | 20250304 | 130900 | 2273070189 | 1430 | 1430 | 1430 | 1430 | 366 |
| 355 | 20250304 | 130800 | 2272546809 | 1429 | 1429 | 1429 | 1429 | 93 |
| 356 | 20250304 | 130700 | 2272413912 | 1429 | 1430 | 1430 | 1429 | 3 |
| 357 | 20250304 | 130600 | 2272409624 | 1430 | 1430 | 1430 | 1430 | 85 |
| 358 | 20250304 | 130500 | 2272288074 | 1429 | 1429 | 1429 | 1429 | 10 |
| 359 | 20250304 | 130400 | 2272273784 | 1429 | 1430 | 1430 | 1429 | 774 |
| 360 | 20250304 | 130300 | 2271167238 | 1430 | 1430 | 1430 | 1430 | 1421 |
| 361 | 20250304 | 130200 | 2269135208 | 1429 | 1430 | 1430 | 1429 | 1776 |
| 362 | 20250304 | 130100 | 2266596401 | 1430 | 1430 | 1430 | 1429 | 213 |
| 363 | 20250304 | 130000 | 2266291813 | 1430 | 1430 | 1430 | 1430 | 1300 |
| 364 | 20250304 | 125900 | 2264432813 | 1430 | 1430 | 1430 | 1430 | 211 |
| 365 | 20250304 | 125800 | 2264131083 | 1429 | 1429 | 1429 | 1429 | 2059 |
| 366 | 20250304 | 125700 | 2261188772 | 1429 | 1429 | 1429 | 1429 | 1000 |
| 367 | 20250304 | 125600 | 2259759772 | 1428 | 1427 | 1428 | 1427 | 5002 |
| 368 | 20250304 | 125500 | 2252616918 | 1428 | 1428 | 1428 | 1428 | 818 |
| 369 | 20250304 | 125400 | 2251448814 | 1430 | 1428 | 1430 | 1427 | 1466 |
| 370 | 20250304 | 125300 | 2249355765 | 1428 | 1428 | 1428 | 1428 | 0 |
| 371 | 20250304 | 125200 | 2249355765 | 1428 | 1429 | 1429 | 1428 | 6054 |
| 372 | 20250304 | 125100 | 2240706878 | 1428 | 1428 | 1428 | 1428 | 9 |
| 373 | 20250304 | 125000 | 2240694026 | 1428 | 1429 | 1429 | 1428 | 7466 |
| 374 | 20250304 | 124900 | 2230032567 | 1429 | 1430 | 1430 | 1429 | 1687 |
| 375 | 20250304 | 124800 | 2227621804 | 1430 | 1430 | 1430 | 1430 | 3437 |
| 376 | 20250304 | 124700 | 2222706894 | 1430 | 1430 | 1430 | 1430 | 0 |
| 377 | 20250304 | 124600 | 2222706894 | 1430 | 1430 | 1430 | 1430 | 200 |
| 378 | 20250304 | 124500 | 2222420894 | 1430 | 1430 | 1430 | 1430 | 0 |
| 379 | 20250304 | 124400 | 2222420894 | 1430 | 1430 | 1430 | 1430 | 10 |
| 380 | 20250304 | 124300 | 2222406594 | 1435 | 1435 | 1435 | 1435 | 0 |
| 381 | 20250304 | 124200 | 2222406594 | 1435 | 1431 | 1435 | 1431 | 490 |
| 382 | 20250304 | 124100 | 2221704063 | 1427 | 1429 | 1429 | 1427 | 3266 |
| 383 | 20250304 | 124000 | 2217041297 | 1429 | 1431 | 1431 | 1429 | 1006 |
| 384 | 20250304 | 123900 | 2215603713 | 1432 | 1432 | 1432 | 1432 | 100 |
| 385 | 20250304 | 123800 | 2215460513 | 1432 | 1430 | 1432 | 1429 | 13303 |
| 386 | 20250304 | 123700 | 2196436703 | 1430 | 1432 | 1432 | 1430 | 14042 |
| 387 | 20250304 | 123600 | 2176354256 | 1431 | 1434 | 1434 | 1431 | 2964 |
| 388 | 20250304 | 123500 | 2172109859 | 1435 | 1435 | 1435 | 1435 | 0 |
| 389 | 20250304 | 123400 | 2172109859 | 1435 | 1436 | 1436 | 1435 | 2 |
| 390 | 20250304 | 123300 | 2172106988 | 1436 | 1436 | 1436 | 1436 | 6 |
| 391 | 20250304 | 123200 | 2172098372 | 1436 | 1435 | 1436 | 1435 | 2 |
| 392 | 20250304 | 123100 | 2172095501 | 1434 | 1435 | 1435 | 1434 | 20 |
| 393 | 20250304 | 123000 | 2172066820 | 1435 | 1436 | 1436 | 1434 | 26623 |
| 394 | 20250304 | 122900 | 2133866851 | 1438 | 1438 | 1438 | 1436 | 5657 |
| 395 | 20250304 | 122800 | 2125735872 | 1436 | 1436 | 1436 | 1436 | 2501 |
| 396 | 20250304 | 122700 | 2122144436 | 1436 | 1437 | 1438 | 1436 | 880 |
| 397 | 20250304 | 122600 | 2120880672 | 1437 | 1438 | 1438 | 1436 | 11820 |
| 398 | 20250304 | 122500 | 2103907143 | 1436 | 1436 | 1436 | 1436 | 7461 |
| 399 | 20250304 | 122400 | 2093193147 | 1436 | 1436 | 1436 | 1436 | 10 |
| 400 | 20250304 | 122300 | 2093178787 | 1439 | 1439 | 1439 | 1439 | 1 |
| 401 | 20250304 | 122200 | 2093177348 | 1435 | 1435 | 1435 | 1435 | 21 |
| 402 | 20250304 | 122100 | 2093147213 | 1439 | 1439 | 1439 | 1439 | 10 |
| 403 | 20250304 | 122000 | 2093132823 | 1440 | 1440 | 1440 | 1440 | 0 |
| 404 | 20250304 | 121900 | 2093132823 | 1440 | 1439 | 1440 | 1439 | 670 |
| 405 | 20250304 | 121800 | 2092168026 | 1441 | 1438 | 1441 | 1437 | 22816 |
| 406 | 20250304 | 121700 | 2059354937 | 1437 | 1436 | 1437 | 1436 | 590 |
| 407 | 20250304 | 121600 | 2058507507 | 1436 | 1435 | 1436 | 1435 | 161 |
| 408 | 20250304 | 121500 | 2058276372 | 1435 | 1435 | 1435 | 1435 | 0 |
| 409 | 20250304 | 121400 | 2058276372 | 1435 | 1435 | 1435 | 1435 | 1000 |
| 410 | 20250304 | 121300 | 2056841372 | 1435 | 1435 | 1435 | 1434 | 1195 |
| 411 | 20250304 | 121200 | 2055126647 | 1433 | 1435 | 1435 | 1433 | 3054 |
| 412 | 20250304 | 121100 | 2050745261 | 1437 | 1435 | 1437 | 1435 | 1634 |
| 413 | 20250304 | 121000 | 2048398253 | 1434 | 1434 | 1434 | 1434 | 0 |
| 414 | 20250304 | 120900 | 2048398253 | 1434 | 1434 | 1434 | 1434 | 50 |
| 415 | 20250304 | 120800 | 2048326553 | 1434 | 1434 | 1434 | 1434 | 1 |
| 416 | 20250304 | 120700 | 2048325119 | 1434 | 1434 | 1434 | 1434 | 258 |
| 417 | 20250304 | 120600 | 2047955147 | 1433 | 1436 | 1436 | 1433 | 2 |
| 418 | 20250304 | 120500 | 2047952278 | 1436 | 1436 | 1436 | 1436 | 2 |
| 419 | 20250304 | 120400 | 2047949406 | 1434 | 1435 | 1435 | 1434 | 773 |
| 420 | 20250304 | 120300 | 2046840153 | 1435 | 1434 | 1437 | 1434 | 404 |
| 421 | 20250304 | 120200 | 2046260411 | 1431 | 1435 | 1435 | 1431 | 10 |
| 422 | 20250304 | 120100 | 2046246074 | 1435 | 1435 | 1435 | 1435 | 2 |
| 423 | 20250304 | 120000 | 2046243204 | 1430 | 1432 | 1435 | 1430 | 2726 |
| 424 | 20250304 | 115900 | 2042343915 | 1435 | 1435 | 1435 | 1435 | 0 |
| 425 | 20250304 | 115800 | 2042343915 | 1435 | 1431 | 1435 | 1431 | 206 |
| 426 | 20250304 | 115700 | 2042048317 | 1435 | 1435 | 1435 | 1435 | 0 |
| 427 | 20250304 | 115600 | 2042048317 | 1435 | 1433 | 1435 | 1430 | 2225 |
| 428 | 20250304 | 115500 | 2038860029 | 1432 | 1432 | 1432 | 1432 | 186 |
| 429 | 20250304 | 115400 | 2038593677 | 1432 | 1432 | 1432 | 1432 | 12 |
| 430 | 20250304 | 115300 | 2038576493 | 1432 | 1432 | 1432 | 1431 | 365 |
| 431 | 20250304 | 115200 | 2038053912 | 1432 | 1432 | 1432 | 1432 | 200 |
| 432 | 20250304 | 115100 | 2037767512 | 1430 | 1432 | 1432 | 1430 | 3000 |
| 433 | 20250304 | 115000 | 2033475383 | 1432 | 1432 | 1432 | 1432 | 427 |
| 434 | 20250304 | 114900 | 2032863919 | 1433 | 1432 | 1435 | 1432 | 107 |
| 435 | 20250304 | 114800 | 2032710684 | 1435 | 1433 | 1435 | 1428 | 5014 |
| 436 | 20250304 | 114700 | 2025537359 | 1435 | 1435 | 1435 | 1435 | 0 |
| 437 | 20250304 | 114600 | 2025537359 | 1435 | 1435 | 1435 | 1435 | 930 |
| 438 | 20250304 | 114500 | 2024202809 | 1437 | 1436 | 1437 | 1436 | 68 |
| 439 | 20250304 | 114400 | 2024105143 | 1435 | 1434 | 1435 | 1434 | 683 |
| 440 | 20250304 | 114300 | 2023125242 | 1430 | 1431 | 1431 | 1430 | 2000 |
| 441 | 20250304 | 114200 | 2020264193 | 1431 | 1431 | 1431 | 1431 | 280 |
| 442 | 20250304 | 114100 | 2019863513 | 1431 | 1435 | 1435 | 1431 | 110 |
| 443 | 20250304 | 114000 | 2019705683 | 1434 | 1428 | 1434 | 1427 | 1714 |
| 444 | 20250304 | 113900 | 2017258796 | 1435 | 1435 | 1435 | 1427 | 1009 |
| 445 | 20250304 | 113800 | 2015818170 | 1428 | 1433 | 1435 | 1428 | 12190 |
| 446 | 20250304 | 113700 | 1998382521 | 1435 | 1432 | 1435 | 1432 | 1486 |
| 447 | 20250304 | 113600 | 1996252497 | 1433 | 1433 | 1433 | 1433 | 5635 |
| 448 | 20250304 | 113500 | 1988177542 | 1435 | 1435 | 1435 | 1435 | 1 |
| 449 | 20250304 | 113400 | 1988176107 | 1433 | 1433 | 1435 | 1433 | 505 |
| 450 | 20250304 | 113300 | 1987452438 | 1432 | 1432 | 1432 | 1432 | 120 |
| 451 | 20250304 | 113200 | 1987280598 | 1429 | 1431 | 1437 | 1429 | 8030 |
| 452 | 20250304 | 113100 | 1975749083 | 1427 | 1428 | 1428 | 1427 | 2548 |
| 453 | 20250304 | 113000 | 1972110889 | 1428 | 1428 | 1428 | 1428 | 0 |
| 454 | 20250304 | 112900 | 1972110889 | 1428 | 1430 | 1430 | 1427 | 1359 |
| 455 | 20250304 | 112800 | 1970170090 | 1425 | 1425 | 1425 | 1425 | 0 |
| 456 | 20250304 | 112700 | 1970170090 | 1425 | 1425 | 1425 | 1425 | 0 |
| 457 | 20250304 | 112600 | 1970170090 | 1425 | 1425 | 1425 | 1423 | 9045 |
| 458 | 20250304 | 112500 | 1957289628 | 1425 | 1428 | 1428 | 1425 | 15982 |
| 459 | 20250304 | 112400 | 1934504980 | 1427 | 1428 | 1428 | 1427 | 4000 |
| 460 | 20250304 | 112300 | 1928795132 | 1428 | 1432 | 1432 | 1428 | 1113 |
| 461 | 20250304 | 112200 | 1927205541 | 1428 | 1430 | 1430 | 1428 | 3924 |
| 462 | 20250304 | 112100 | 1921597788 | 1430 | 1431 | 1431 | 1430 | 4572 |
| 463 | 20250304 | 112000 | 1915057533 | 1432 | 1436 | 1437 | 1432 | 10197 |
| 464 | 20250304 | 111900 | 1900442134 | 1433 | 1433 | 1433 | 1433 | 0 |
| 465 | 20250304 | 111800 | 1900442134 | 1433 | 1433 | 1433 | 1433 | 103 |
| 466 | 20250304 | 111700 | 1900294535 | 1433 | 1440 | 1440 | 1433 | 21173 |
| 467 | 20250304 | 111600 | 1869915473 | 1440 | 1435 | 1440 | 1435 | 2094 |
| 468 | 20250304 | 111500 | 1866910533 | 1435 | 1434 | 1435 | 1434 | 367 |
| 469 | 20250304 | 111400 | 1866383889 | 1434 | 1434 | 1434 | 1434 | 450 |
| 470 | 20250304 | 111300 | 1865738589 | 1433 | 1433 | 1433 | 1433 | 0 |
| 471 | 20250304 | 111200 | 1865738589 | 1433 | 1434 | 1434 | 1433 | 205 |
| 472 | 20250304 | 111100 | 1865444620 | 1434 | 1434 | 1434 | 1434 | 2332 |
| 473 | 20250304 | 111000 | 1862100532 | 1434 | 1434 | 1434 | 1434 | 233 |
| 474 | 20250304 | 110900 | 1861766410 | 1435 | 1436 | 1436 | 1433 | 8891 |
| 475 | 20250304 | 110800 | 1849020120 | 1437 | 1438 | 1438 | 1432 | 3549 |
| 476 | 20250304 | 110700 | 1843928988 | 1438 | 1438 | 1439 | 1437 | 467 |
| 477 | 20250304 | 110600 | 1843257424 | 1438 | 1436 | 1439 | 1429 | 10709 |
| 478 | 20250304 | 110500 | 1827911265 | 1437 | 1439 | 1439 | 1437 | 571 |
| 479 | 20250304 | 110400 | 1827090405 | 1439 | 1443 | 1443 | 1439 | 1625 |
| 480 | 20250304 | 110300 | 1824751190 | 1439 | 1440 | 1440 | 1439 | 500 |
| 481 | 20250304 | 110200 | 1824031286 | 1443 | 1443 | 1443 | 1443 | 8836 |
| 482 | 20250304 | 110100 | 1811280938 | 1443 | 1443 | 1443 | 1443 | 81 |
| 483 | 20250304 | 110000 | 1811164055 | 1443 | 1443 | 1443 | 1443 | 305 |
| 484 | 20250304 | 105900 | 1810723940 | 1443 | 1442 | 1443 | 1440 | 1901 |
| 485 | 20250304 | 105800 | 1807983672 | 1442 | 1442 | 1442 | 1442 | 0 |
| 486 | 20250304 | 105700 | 1807983672 | 1442 | 1442 | 1442 | 1442 | 1 |
| 487 | 20250304 | 105600 | 1807982230 | 1441 | 1441 | 1442 | 1441 | 3200 |
| 488 | 20250304 | 105500 | 1803369830 | 1441 | 1441 | 1441 | 1441 | 1740 |
| 489 | 20250304 | 105400 | 1800862490 | 1440 | 1439 | 1440 | 1439 | 1227 |
| 490 | 20250304 | 105300 | 1799096240 | 1439 | 1438 | 1439 | 1438 | 2741 |
| 491 | 20250304 | 105200 | 1795154677 | 1438 | 1437 | 1438 | 1437 | 203 |
| 492 | 20250304 | 105100 | 1794862963 | 1436 | 1436 | 1436 | 1436 | 3 |
| 493 | 20250304 | 105000 | 1794858655 | 1437 | 1438 | 1438 | 1437 | 22 |
| 494 | 20250304 | 104900 | 1794827021 | 1438 | 1438 | 1438 | 1438 | 0 |
| 495 | 20250304 | 104800 | 1794827021 | 1438 | 1437 | 1439 | 1437 | 1639 |
| 496 | 20250304 | 104700 | 1792471244 | 1435 | 1433 | 1435 | 1432 | 4321 |
| 497 | 20250304 | 104600 | 1786276074 | 1433 | 1433 | 1433 | 1433 | 100 |
| 498 | 20250304 | 104500 | 1786132774 | 1434 | 1433 | 1434 | 1433 | 1954 |
| 499 | 20250304 | 104400 | 1783332556 | 1432 | 1432 | 1433 | 1432 | 1813 |
| 500 | 20250304 | 104300 | 1780735240 | 1433 | 1433 | 1433 | 1433 | 1194 |
| 501 | 20250304 | 104200 | 1779024238 | 1436 | 1436 | 1436 | 1436 | 0 |
| 502 | 20250304 | 104100 | 1779024238 | 1436 | 1432 | 1436 | 1432 | 1368 |
| 503 | 20250304 | 104000 | 1777063234 | 1436 | 1434 | 1436 | 1432 | 3145 |
| 504 | 20250304 | 103900 | 1772556952 | 1437 | 1433 | 1437 | 1431 | 959 |
| 505 | 20250304 | 103800 | 1771181870 | 1430 | 1432 | 1432 | 1430 | 500 |
| 506 | 20250304 | 103700 | 1770466508 | 1428 | 1428 | 1428 | 1428 | 7377 |
| 507 | 20250304 | 103600 | 1759932152 | 1428 | 1428 | 1428 | 1428 | 370 |
| 508 | 20250304 | 103500 | 1759403792 | 1428 | 1430 | 1430 | 1427 | 14321 |
| 509 | 20250304 | 103400 | 1738962786 | 1427 | 1427 | 1427 | 1427 | 1116 |
| 510 | 20250304 | 103300 | 1737370254 | 1427 | 1432 | 1432 | 1426 | 43001 |
| 511 | 20250304 | 103200 | 1675930560 | 1438 | 1437 | 1439 | 1437 | 6608 |
| 512 | 20250304 | 103100 | 1666423002 | 1434 | 1434 | 1434 | 1434 | 200 |
| 513 | 20250304 | 103000 | 1666136202 | 1431 | 1437 | 1438 | 1431 | 502 |
| 514 | 20250304 | 102900 | 1665414534 | 1436 | 1431 | 1436 | 1431 | 110 |
| 515 | 20250304 | 102800 | 1665256624 | 1431 | 1433 | 1439 | 1431 | 13043 |
| 516 | 20250304 | 102700 | 1646516973 | 1433 | 1430 | 1433 | 1430 | 172 |
| 517 | 20250304 | 102600 | 1646270710 | 1429 | 1429 | 1429 | 1429 | 0 |
| 518 | 20250304 | 102500 | 1646270710 | 1429 | 1434 | 1434 | 1429 | 8568 |
| 519 | 20250304 | 102400 | 1634012033 | 1437 | 1436 | 1437 | 1427 | 23476 |
| 520 | 20250304 | 102300 | 1600330494 | 1437 | 1436 | 1437 | 1436 | 300 |
| 521 | 20250304 | 102200 | 1599899594 | 1437 | 1436 | 1437 | 1436 | 1040 |
| 522 | 20250304 | 102100 | 1598406124 | 1437 | 1436 | 1437 | 1436 | 188 |
| 523 | 20250304 | 102000 | 1598136018 | 1435 | 1437 | 1437 | 1435 | 170 |
| 524 | 20250304 | 101900 | 1597891734 | 1435 | 1434 | 1435 | 1434 | 1314 |
| 525 | 20250304 | 101800 | 1596006344 | 1433 | 1433 | 1433 | 1432 | 801 |
| 526 | 20250304 | 101700 | 1594858512 | 1433 | 1434 | 1435 | 1432 | 7128 |
| 527 | 20250304 | 101600 | 1584633657 | 1434 | 1434 | 1435 | 1434 | 419 |
| 528 | 20250304 | 101500 | 1584032688 | 1434 | 1431 | 1434 | 1431 | 3557 |
| 529 | 20250304 | 101400 | 1578940548 | 1433 | 1429 | 1433 | 1426 | 7200 |
| 530 | 20250304 | 101300 | 1568670438 | 1429 | 1429 | 1429 | 1429 | 30 |
| 531 | 20250304 | 101200 | 1568627568 | 1429 | 1431 | 1431 | 1429 | 930 |
| 532 | 20250304 | 101100 | 1567298525 | 1432 | 1433 | 1433 | 1427 | 1202 |
| 533 | 20250304 | 101000 | 1565576979 | 1434 | 1426 | 1435 | 1426 | 5140 |
| 534 | 20250304 | 100900 | 1558238518 | 1426 | 1428 | 1428 | 1426 | 1603 |
| 535 | 20250304 | 100800 | 1555952588 | 1428 | 1428 | 1428 | 1426 | 1555 |
| 536 | 20250304 | 100700 | 1553733632 | 1426 | 1426 | 1426 | 1424 | 4328 |
| 537 | 20250304 | 100600 | 1547568688 | 1426 | 1425 | 1428 | 1425 | 1315 |
| 538 | 20250304 | 100500 | 1545694510 | 1425 | 1423 | 1425 | 1422 | 9495 |
| 539 | 20250304 | 100400 | 1532172532 | 1422 | 1423 | 1423 | 1421 | 14068 |
| 540 | 20250304 | 100300 | 1512172205 | 1423 | 1427 | 1428 | 1423 | 71409 |
| 541 | 20250304 | 100200 | 1410399508 | 1427 | 1427 | 1428 | 1427 | 11409 |
| 542 | 20250304 | 100100 | 1394117038 | 1428 | 1434 | 1435 | 1428 | 27394 |
| 543 | 20250304 | 100000 | 1354918805 | 1434 | 1434 | 1434 | 1434 | 282 |
| 544 | 20250304 | 095900 | 1354514417 | 1434 | 1435 | 1435 | 1434 | 1370 |
| 545 | 20250304 | 095800 | 1352549620 | 1435 | 1433 | 1435 | 1432 | 11705 |
| 546 | 20250304 | 095700 | 1335782860 | 1433 | 1435 | 1435 | 1433 | 2609 |
| 547 | 20250304 | 095600 | 1332040499 | 1434 | 1435 | 1435 | 1433 | 14138 |
| 548 | 20250304 | 095500 | 1311766307 | 1435 | 1435 | 1439 | 1435 | 2156 |
| 549 | 20250304 | 095400 | 1308672362 | 1434 | 1436 | 1436 | 1434 | 12686 |
| 550 | 20250304 | 095300 | 1290473620 | 1436 | 1437 | 1437 | 1436 | 6635 |
| 551 | 20250304 | 095200 | 1280945759 | 1436 | 1436 | 1436 | 1436 | 14140 |
| 552 | 20250304 | 095100 | 1260640719 | 1439 | 1436 | 1441 | 1436 | 1105 |
| 553 | 20250304 | 095000 | 1259053289 | 1436 | 1438 | 1441 | 1434 | 15179 |
| 554 | 20250304 | 094900 | 1237223640 | 1438 | 1438 | 1439 | 1433 | 11127 |
| 555 | 20250304 | 094800 | 1221258143 | 1439 | 1434 | 1439 | 1434 | 3436 |
| 556 | 20250304 | 094700 | 1216316701 | 1439 | 1439 | 1439 | 1431 | 11068 |
| 557 | 20250304 | 094600 | 1200419259 | 1439 | 1436 | 1439 | 1429 | 84375 |
| 558 | 20250304 | 094500 | 1079716741 | 1439 | 1441 | 1443 | 1439 | 12276 |
| 559 | 20250304 | 094400 | 1062043733 | 1441 | 1440 | 1442 | 1439 | 2336 |
| 560 | 20250304 | 094300 | 1058679032 | 1439 | 1438 | 1439 | 1435 | 16994 |
| 561 | 20250304 | 094200 | 1034278188 | 1438 | 1443 | 1444 | 1438 | 36474 |
| 562 | 20250304 | 094100 | 981736786 | 1445 | 1445 | 1445 | 1442 | 6048 |
| 563 | 20250304 | 094000 | 973011182 | 1443 | 1445 | 1446 | 1443 | 19556 |
| 564 | 20250304 | 093900 | 944771714 | 1446 | 1448 | 1448 | 1446 | 4032 |
| 565 | 20250304 | 093800 | 938939730 | 1447 | 1450 | 1451 | 1447 | 4784 |
| 566 | 20250304 | 093700 | 932005673 | 1451 | 1450 | 1452 | 1449 | 1522 |
| 567 | 20250304 | 093600 | 929798729 | 1448 | 1447 | 1450 | 1447 | 841 |
| 568 | 20250304 | 093500 | 928580959 | 1450 | 1451 | 1451 | 1450 | 3035 |
| 569 | 20250304 | 093400 | 924180017 | 1451 | 1456 | 1456 | 1451 | 1575 |
| 570 | 20250304 | 093300 | 921894642 | 1456 | 1445 | 1456 | 1444 | 17104 |
| 571 | 20250304 | 093200 | 897054095 | 1445 | 1442 | 1449 | 1442 | 5070 |
| 572 | 20250304 | 093100 | 889724707 | 1444 | 1442 | 1444 | 1440 | 6968 |
| 573 | 20250304 | 093000 | 879677832 | 1442 | 1441 | 1442 | 1435 | 49760 |
| 574 | 20250304 | 092900 | 808177673 | 1440 | 1444 | 1450 | 1440 | 27802 |
| 575 | 20250304 | 092800 | 768102709 | 1443 | 1444 | 1450 | 1443 | 19481 |
| 576 | 20250304 | 092700 | 739973409 | 1444 | 1444 | 1445 | 1443 | 3735 |
| 577 | 20250304 | 092600 | 734583392 | 1443 | 1448 | 1453 | 1443 | 27854 |
| 578 | 20250304 | 092500 | 694343721 | 1448 | 1458 | 1459 | 1448 | 24326 |
| 579 | 20250304 | 092400 | 659002421 | 1457 | 1463 | 1465 | 1455 | 15414 |
| 580 | 20250304 | 092300 | 636567014 | 1463 | 1459 | 1463 | 1456 | 18594 |
| 581 | 20250304 | 092200 | 609421462 | 1458 | 1458 | 1463 | 1455 | 17774 |
| 582 | 20250304 | 092100 | 583537863 | 1463 | 1457 | 1463 | 1457 | 1604 |
| 583 | 20250304 | 092000 | 581196611 | 1463 | 1466 | 1466 | 1457 | 1756 |
| 584 | 20250304 | 091900 | 578633580 | 1463 | 1456 | 1463 | 1455 | 8221 |
| 585 | 20250304 | 091800 | 566628265 | 1455 | 1455 | 1458 | 1455 | 5659 |
| 586 | 20250304 | 091700 | 558386239 | 1456 | 1453 | 1456 | 1451 | 4681 |
| 587 | 20250304 | 091600 | 551578777 | 1448 | 1449 | 1453 | 1448 | 4752 |
| 588 | 20250304 | 091500 | 544688603 | 1447 | 1455 | 1456 | 1447 | 12519 |
| 589 | 20250304 | 091400 | 526562440 | 1455 | 1460 | 1461 | 1440 | 80606 |
| 590 | 20250304 | 091300 | 410038468 | 1459 | 1459 | 1460 | 1452 | 10127 |
| 591 | 20250304 | 091200 | 395312964 | 1459 | 1456 | 1459 | 1453 | 1263 |
| 592 | 20250304 | 091100 | 393474216 | 1456 | 1454 | 1456 | 1453 | 5072 |
| 593 | 20250304 | 091000 | 386091957 | 1458 | 1456 | 1460 | 1456 | 15671 |
| 594 | 20250304 | 090900 | 363256835 | 1456 | 1460 | 1460 | 1453 | 8866 |
| 595 | 20250304 | 090800 | 350355798 | 1460 | 1462 | 1462 | 1445 | 34129 |
| 596 | 20250304 | 090700 | 300869082 | 1450 | 1469 | 1469 | 1450 | 65371 |
| 597 | 20250304 | 090600 | 205619268 | 1469 | 1476 | 1479 | 1469 | 12093 |
| 598 | 20250304 | 090500 | 187820339 | 1479 | 1472 | 1479 | 1469 | 27611 |
| 599 | 20250304 | 090400 | 147171879 | 1471 | 1490 | 1493 | 1470 | 62104 |
| 600 | 20250304 | 090300 | 55392899 | 1489 | 1490 | 1498 | 1489 | 3027 |
| 601 | 20250304 | 090200 | 50882395 | 1489 | 1494 | 1500 | 1489 | 19301 |
| 602 | 20250304 | 090100 | 22112733 | 1493 | 1497 | 1500 | 1493 | 8319 |
| 603 | 20250304 | 090000 | 9663483 | 1500 | 1497 | 1500 | 1497 | 6001 |