30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 190100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 42201 |
| 3 | 20250305 | 190000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 4 | 20250305 | 185900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 5 | 20250305 | 185800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 6 | 20250305 | 185700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 7 | 20250305 | 185600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 8 | 20250305 | 185500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 9 | 20250305 | 185400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 10 | 20250305 | 185300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 11 | 20250305 | 185200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 12 | 20250305 | 185100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 13 | 20250305 | 185000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 14 | 20250305 | 184900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 15 | 20250305 | 184800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 16 | 20250305 | 184700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 17 | 20250305 | 184600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 18 | 20250305 | 184500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 19 | 20250305 | 184400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 20 | 20250305 | 184300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 21 | 20250305 | 184200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 22 | 20250305 | 184100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 23 | 20250305 | 184000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 24 | 20250305 | 183900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 25 | 20250305 | 183800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 26 | 20250305 | 183700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 27 | 20250305 | 183600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 28 | 20250305 | 183500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 29 | 20250305 | 183400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 30 | 20250305 | 183300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 31 | 20250305 | 183200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 32 | 20250305 | 183100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 42201 |
| 33 | 20250305 | 183000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 34 | 20250305 | 182900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 35 | 20250305 | 182800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 36 | 20250305 | 182700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 37 | 20250305 | 182600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 38 | 20250305 | 182500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 39 | 20250305 | 182400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 40 | 20250305 | 182300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 41 | 20250305 | 182200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 42 | 20250305 | 182100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 43 | 20250305 | 182000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 44 | 20250305 | 181900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 45 | 20250305 | 181800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 46 | 20250305 | 181700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 47 | 20250305 | 181600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 48 | 20250305 | 181500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 49 | 20250305 | 181400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 50 | 20250305 | 181300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 51 | 20250305 | 181200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 52 | 20250305 | 181100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 53 | 20250305 | 181000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 54 | 20250305 | 180900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 55 | 20250305 | 180800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 56 | 20250305 | 180700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 57 | 20250305 | 180600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 58 | 20250305 | 180500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 59 | 20250305 | 180400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 60 | 20250305 | 180300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 61 | 20250305 | 180200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 62 | 20250305 | 180100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 42201 |
| 63 | 20250305 | 180000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 64 | 20250305 | 175900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 65 | 20250305 | 175800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 66 | 20250305 | 175700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 67 | 20250305 | 175600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 68 | 20250305 | 175500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 69 | 20250305 | 175400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 70 | 20250305 | 175300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 71 | 20250305 | 175200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 72 | 20250305 | 175100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 73 | 20250305 | 175000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 74 | 20250305 | 174900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 75 | 20250305 | 174800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 76 | 20250305 | 174700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 77 | 20250305 | 174600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 78 | 20250305 | 174500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 79 | 20250305 | 174400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 80 | 20250305 | 174300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 81 | 20250305 | 174200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 82 | 20250305 | 174100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 83 | 20250305 | 174000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 84 | 20250305 | 173900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 85 | 20250305 | 173800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 86 | 20250305 | 173700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 87 | 20250305 | 173600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 88 | 20250305 | 173500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 89 | 20250305 | 173400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 90 | 20250305 | 173300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 91 | 20250305 | 173200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 92 | 20250305 | 173100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 42201 |
| 93 | 20250305 | 173000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 94 | 20250305 | 172900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 95 | 20250305 | 172800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 96 | 20250305 | 172700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 97 | 20250305 | 172600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 98 | 20250305 | 172500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 99 | 20250305 | 172400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 100 | 20250305 | 172300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 101 | 20250305 | 172200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 102 | 20250305 | 172100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 103 | 20250305 | 172000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 104 | 20250305 | 171900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 105 | 20250305 | 171800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 106 | 20250305 | 171700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 107 | 20250305 | 171600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 108 | 20250305 | 171500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 109 | 20250305 | 171400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 110 | 20250305 | 171300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 111 | 20250305 | 171200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 112 | 20250305 | 171100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 113 | 20250305 | 171000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 114 | 20250305 | 170900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 115 | 20250305 | 170800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 116 | 20250305 | 170700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 117 | 20250305 | 170600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 118 | 20250305 | 170500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 119 | 20250305 | 170400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 120 | 20250305 | 170300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 121 | 20250305 | 170200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 122 | 20250305 | 170100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 42201 |
| 123 | 20250305 | 170000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 124 | 20250305 | 165900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 125 | 20250305 | 165800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 126 | 20250305 | 165700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 127 | 20250305 | 165600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 128 | 20250305 | 165500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 129 | 20250305 | 165400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 130 | 20250305 | 165300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 131 | 20250305 | 165200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 132 | 20250305 | 165100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 133 | 20250305 | 165000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 134 | 20250305 | 164900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 135 | 20250305 | 164800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 136 | 20250305 | 164700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 137 | 20250305 | 164600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 138 | 20250305 | 164500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 139 | 20250305 | 164400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 140 | 20250305 | 164300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 141 | 20250305 | 164200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 142 | 20250305 | 164100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 143 | 20250305 | 164000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 144 | 20250305 | 163900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 145 | 20250305 | 163800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 146 | 20250305 | 163700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 147 | 20250305 | 163600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 148 | 20250305 | 163500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 149 | 20250305 | 163400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 150 | 20250305 | 163300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 151 | 20250305 | 163200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 152 | 20250305 | 163100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 42201 |
| 153 | 20250305 | 163000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 154 | 20250305 | 162900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 155 | 20250305 | 162800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 156 | 20250305 | 162700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 157 | 20250305 | 162600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 158 | 20250305 | 162500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 159 | 20250305 | 162400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 160 | 20250305 | 162300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 161 | 20250305 | 162200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 162 | 20250305 | 162100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 163 | 20250305 | 162000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 164 | 20250305 | 161900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 165 | 20250305 | 161800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 166 | 20250305 | 161700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 167 | 20250305 | 161600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 168 | 20250305 | 161500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 169 | 20250305 | 161400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 170 | 20250305 | 161300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 171 | 20250305 | 161200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 172 | 20250305 | 161100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 173 | 20250305 | 161000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 174 | 20250305 | 160900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 175 | 20250305 | 160800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 176 | 20250305 | 160700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 177 | 20250305 | 160600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 178 | 20250305 | 160500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 179 | 20250305 | 160400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 180 | 20250305 | 160300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 181 | 20250305 | 160200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 182 | 20250305 | 160100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 42201 |
| 183 | 20250305 | 160000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 184 | 20250305 | 155900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 185 | 20250305 | 155800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 186 | 20250305 | 155700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 187 | 20250305 | 155600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 188 | 20250305 | 155500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 189 | 20250305 | 155400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 190 | 20250305 | 155300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 191 | 20250305 | 155200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 192 | 20250305 | 155100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 193 | 20250305 | 155000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 194 | 20250305 | 154900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 195 | 20250305 | 154800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 196 | 20250305 | 154700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 197 | 20250305 | 154600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 198 | 20250305 | 154500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 199 | 20250305 | 154400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 200 | 20250305 | 154300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 201 | 20250305 | 154200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 202 | 20250305 | 154100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 203 | 20250305 | 154000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 204 | 20250305 | 153900 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 205 | 20250305 | 153800 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 206 | 20250305 | 153700 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 207 | 20250305 | 153600 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 208 | 20250305 | 153500 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 209 | 20250305 | 153400 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 210 | 20250305 | 153300 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 211 | 20250305 | 153200 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 0 |
| 212 | 20250305 | 153100 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 42201 |
| 213 | 20250305 | 153000 | 3635430317 | 1518 | 1518 | 1518 | 1518 | 42201 |
| 214 | 20250305 | 152900 | 3571369199 | 1518 | 1518 | 1518 | 1518 | 0 |
| 215 | 20250305 | 152800 | 3571369199 | 1518 | 1518 | 1518 | 1518 | 0 |
| 216 | 20250305 | 152700 | 3571369199 | 1518 | 1518 | 1518 | 1518 | 0 |
| 217 | 20250305 | 152600 | 3571369199 | 1518 | 1518 | 1518 | 1518 | 0 |
| 218 | 20250305 | 152500 | 3571369199 | 1518 | 1518 | 1518 | 1518 | 0 |
| 219 | 20250305 | 152400 | 3571369199 | 1518 | 1518 | 1518 | 1518 | 0 |
| 220 | 20250305 | 152300 | 3571369199 | 1518 | 1518 | 1518 | 1518 | 0 |
| 221 | 20250305 | 152200 | 3571369199 | 1518 | 1518 | 1518 | 1518 | 0 |
| 222 | 20250305 | 152100 | 3571369199 | 1518 | 1518 | 1518 | 1518 | 0 |
| 223 | 20250305 | 152000 | 3571369199 | 1518 | 1518 | 1518 | 1518 | 0 |
| 224 | 20250305 | 151900 | 3571369199 | 1518 | 1517 | 1518 | 1514 | 9376 |
| 225 | 20250305 | 151800 | 3557149972 | 1517 | 1515 | 1517 | 1515 | 785 |
| 226 | 20250305 | 151700 | 3555959847 | 1515 | 1515 | 1515 | 1513 | 840 |
| 227 | 20250305 | 151600 | 3554688007 | 1515 | 1515 | 1515 | 1514 | 2265 |
| 228 | 20250305 | 151500 | 3551257866 | 1515 | 1516 | 1517 | 1515 | 5371 |
| 229 | 20250305 | 151400 | 3543119407 | 1516 | 1518 | 1518 | 1515 | 29284 |
| 230 | 20250305 | 151300 | 3498690484 | 1518 | 1517 | 1518 | 1516 | 1842 |
| 231 | 20250305 | 151200 | 3495896988 | 1515 | 1516 | 1517 | 1515 | 7359 |
| 232 | 20250305 | 151100 | 3484738865 | 1517 | 1517 | 1517 | 1516 | 3793 |
| 233 | 20250305 | 151000 | 3478987813 | 1517 | 1517 | 1518 | 1516 | 9428 |
| 234 | 20250305 | 150900 | 3464687677 | 1516 | 1515 | 1518 | 1515 | 10774 |
| 235 | 20250305 | 150800 | 3448350173 | 1515 | 1514 | 1516 | 1514 | 9101 |
| 236 | 20250305 | 150700 | 3434561056 | 1514 | 1514 | 1514 | 1513 | 10526 |
| 237 | 20250305 | 150600 | 3418627568 | 1514 | 1509 | 1515 | 1509 | 20239 |
| 238 | 20250305 | 150500 | 3388012137 | 1509 | 1509 | 1510 | 1509 | 5474 |
| 239 | 20250305 | 150400 | 3379749171 | 1509 | 1508 | 1509 | 1508 | 4210 |
| 240 | 20250305 | 150300 | 3373400175 | 1506 | 1506 | 1506 | 1506 | 1490 |
| 241 | 20250305 | 150200 | 3371156235 | 1503 | 1503 | 1503 | 1503 | 11 |
| 242 | 20250305 | 150100 | 3371139702 | 1503 | 1505 | 1507 | 1503 | 10984 |
| 243 | 20250305 | 150000 | 3354601950 | 1506 | 1506 | 1506 | 1506 | 1712 |
| 244 | 20250305 | 145900 | 3352023678 | 1504 | 1504 | 1504 | 1504 | 510 |
| 245 | 20250305 | 145800 | 3351256638 | 1504 | 1504 | 1504 | 1504 | 202 |
| 246 | 20250305 | 145700 | 3350952830 | 1504 | 1505 | 1505 | 1504 | 2298 |
| 247 | 20250305 | 145600 | 3347494345 | 1504 | 1502 | 1504 | 1502 | 790 |
| 248 | 20250305 | 145500 | 3346306685 | 1504 | 1503 | 1504 | 1502 | 2924 |
| 249 | 20250305 | 145400 | 3341914779 | 1502 | 1502 | 1505 | 1502 | 1101 |
| 250 | 20250305 | 145300 | 3340261074 | 1502 | 1502 | 1505 | 1502 | 410 |
| 251 | 20250305 | 145200 | 3339645224 | 1502 | 1502 | 1502 | 1502 | 894 |
| 252 | 20250305 | 145100 | 3338302436 | 1502 | 1506 | 1506 | 1502 | 8942 |
| 253 | 20250305 | 145000 | 3324844580 | 1507 | 1502 | 1507 | 1501 | 765 |
| 254 | 20250305 | 144900 | 3323695627 | 1507 | 1502 | 1507 | 1502 | 1448 |
| 255 | 20250305 | 144800 | 3321513820 | 1502 | 1502 | 1506 | 1502 | 5336 |
| 256 | 20250305 | 144700 | 3313487384 | 1502 | 1503 | 1503 | 1502 | 2715 |
| 257 | 20250305 | 144600 | 3309408833 | 1502 | 1504 | 1504 | 1502 | 3000 |
| 258 | 20250305 | 144500 | 3304901009 | 1503 | 1504 | 1504 | 1503 | 3319 |
| 259 | 20250305 | 144400 | 3299909527 | 1506 | 1504 | 1506 | 1504 | 250 |
| 260 | 20250305 | 144300 | 3299533427 | 1504 | 1505 | 1505 | 1504 | 2668 |
| 261 | 20250305 | 144200 | 3295518544 | 1506 | 1505 | 1506 | 1505 | 3838 |
| 262 | 20250305 | 144100 | 3289738988 | 1505 | 1505 | 1505 | 1505 | 100 |
| 263 | 20250305 | 144000 | 3289588488 | 1506 | 1506 | 1506 | 1506 | 0 |
| 264 | 20250305 | 143900 | 3289588488 | 1506 | 1506 | 1506 | 1505 | 3870 |
| 265 | 20250305 | 143800 | 3283763618 | 1506 | 1506 | 1506 | 1506 | 1 |
| 266 | 20250305 | 143700 | 3283762112 | 1506 | 1505 | 1506 | 1505 | 4689 |
| 267 | 20250305 | 143600 | 3276704716 | 1505 | 1505 | 1505 | 1504 | 2348 |
| 268 | 20250305 | 143500 | 3273171311 | 1505 | 1505 | 1505 | 1504 | 1910 |
| 269 | 20250305 | 143400 | 3270297651 | 1504 | 1506 | 1507 | 1504 | 201 |
| 270 | 20250305 | 143300 | 3269994749 | 1504 | 1504 | 1504 | 1504 | 500 |
| 271 | 20250305 | 143200 | 3269242749 | 1507 | 1507 | 1507 | 1507 | 5 |
| 272 | 20250305 | 143100 | 3269235214 | 1505 | 1504 | 1505 | 1504 | 1449 |
| 273 | 20250305 | 143000 | 3267055120 | 1503 | 1502 | 1503 | 1502 | 146 |
| 274 | 20250305 | 142900 | 3266835827 | 1502 | 1505 | 1505 | 1501 | 6000 |
| 275 | 20250305 | 142800 | 3257821666 | 1505 | 1505 | 1505 | 1505 | 1376 |
| 276 | 20250305 | 142700 | 3255750786 | 1505 | 1507 | 1507 | 1505 | 72 |
| 277 | 20250305 | 142600 | 3255642402 | 1507 | 1505 | 1507 | 1505 | 440 |
| 278 | 20250305 | 142500 | 3254980143 | 1505 | 1506 | 1506 | 1505 | 13 |
| 279 | 20250305 | 142400 | 3254960566 | 1506 | 1506 | 1506 | 1505 | 323 |
| 280 | 20250305 | 142300 | 3254474145 | 1506 | 1506 | 1506 | 1506 | 212 |
| 281 | 20250305 | 142200 | 3254154873 | 1506 | 1507 | 1507 | 1506 | 259 |
| 282 | 20250305 | 142100 | 3253764813 | 1507 | 1507 | 1507 | 1507 | 392 |
| 283 | 20250305 | 142000 | 3253174069 | 1507 | 1506 | 1507 | 1506 | 200 |
| 284 | 20250305 | 141900 | 3252872679 | 1506 | 1507 | 1507 | 1506 | 501 |
| 285 | 20250305 | 141800 | 3252118067 | 1506 | 1509 | 1509 | 1506 | 794 |
| 286 | 20250305 | 141700 | 3250922088 | 1506 | 1506 | 1506 | 1505 | 299 |
| 287 | 20250305 | 141600 | 3250471937 | 1506 | 1507 | 1511 | 1506 | 1312 |
| 288 | 20250305 | 141500 | 3248495979 | 1507 | 1512 | 1512 | 1507 | 6411 |
| 289 | 20250305 | 141400 | 3238831973 | 1512 | 1512 | 1512 | 1511 | 16 |
| 290 | 20250305 | 141300 | 3238807790 | 1512 | 1512 | 1512 | 1509 | 2077 |
| 291 | 20250305 | 141200 | 3235669618 | 1512 | 1512 | 1512 | 1511 | 378 |
| 292 | 20250305 | 141100 | 3235098417 | 1512 | 1508 | 1512 | 1508 | 64356 |
| 293 | 20250305 | 141000 | 3137966915 | 1507 | 1508 | 1508 | 1507 | 1119 |
| 294 | 20250305 | 140900 | 3136280150 | 1506 | 1506 | 1506 | 1506 | 615 |
| 295 | 20250305 | 140800 | 3135353960 | 1506 | 1509 | 1509 | 1506 | 442 |
| 296 | 20250305 | 140700 | 3134688190 | 1508 | 1509 | 1509 | 1507 | 2013 |
| 297 | 20250305 | 140600 | 3131654075 | 1509 | 1509 | 1509 | 1509 | 406 |
| 298 | 20250305 | 140500 | 3131041421 | 1506 | 1510 | 1510 | 1506 | 1170 |
| 299 | 20250305 | 140400 | 3129274902 | 1506 | 1503 | 1510 | 1503 | 15533 |
| 300 | 20250305 | 140300 | 3105859728 | 1501 | 1501 | 1501 | 1501 | 0 |
| 301 | 20250305 | 140200 | 3105859728 | 1501 | 1504 | 1504 | 1501 | 201 |
| 302 | 20250305 | 140100 | 3105558024 | 1501 | 1501 | 1501 | 1501 | 2466 |
| 303 | 20250305 | 140000 | 3101856558 | 1501 | 1504 | 1504 | 1501 | 1428 |
| 304 | 20250305 | 135900 | 3099710346 | 1504 | 1503 | 1504 | 1501 | 3632 |
| 305 | 20250305 | 135800 | 3094256745 | 1504 | 1504 | 1504 | 1504 | 459 |
| 306 | 20250305 | 135700 | 3093566409 | 1504 | 1505 | 1505 | 1504 | 200 |
| 307 | 20250305 | 135600 | 3093265509 | 1502 | 1504 | 1505 | 1502 | 5333 |
| 308 | 20250305 | 135500 | 3085249150 | 1504 | 1504 | 1504 | 1504 | 467 |
| 309 | 20250305 | 135400 | 3084546782 | 1505 | 1506 | 1506 | 1505 | 560 |
| 310 | 20250305 | 135300 | 3083703981 | 1506 | 1508 | 1509 | 1506 | 2633 |
| 311 | 20250305 | 135200 | 3079734870 | 1508 | 1509 | 1509 | 1508 | 1777 |
| 312 | 20250305 | 135100 | 3077055089 | 1508 | 1508 | 1509 | 1508 | 5124 |
| 313 | 20250305 | 135000 | 3069326983 | 1510 | 1508 | 1510 | 1508 | 5211 |
| 314 | 20250305 | 134900 | 3061462944 | 1508 | 1505 | 1508 | 1505 | 13649 |
| 315 | 20250305 | 134800 | 3040888585 | 1504 | 1504 | 1504 | 1504 | 68 |
| 316 | 20250305 | 134700 | 3040786313 | 1505 | 1505 | 1506 | 1505 | 2165 |
| 317 | 20250305 | 134600 | 3037526329 | 1502 | 1504 | 1504 | 1502 | 1601 |
| 318 | 20250305 | 134500 | 3035120101 | 1505 | 1503 | 1505 | 1503 | 10005 |
| 319 | 20250305 | 134400 | 3020073482 | 1504 | 1504 | 1504 | 1504 | 304 |
| 320 | 20250305 | 134300 | 3019616266 | 1504 | 1504 | 1504 | 1504 | 581 |
| 321 | 20250305 | 134200 | 3018742442 | 1506 | 1505 | 1506 | 1504 | 825 |
| 322 | 20250305 | 134100 | 3017500656 | 1504 | 1504 | 1504 | 1504 | 801 |
| 323 | 20250305 | 134000 | 3016295952 | 1504 | 1503 | 1504 | 1503 | 557 |
| 324 | 20250305 | 133900 | 3015458581 | 1504 | 1501 | 1504 | 1501 | 433 |
| 325 | 20250305 | 133800 | 3014807844 | 1504 | 1501 | 1504 | 1501 | 4472 |
| 326 | 20250305 | 133700 | 3008088060 | 1500 | 1500 | 1500 | 1500 | 50 |
| 327 | 20250305 | 133600 | 3008013060 | 1502 | 1499 | 1502 | 1499 | 102 |
| 328 | 20250305 | 133500 | 3007859859 | 1503 | 1503 | 1503 | 1503 | 100 |
| 329 | 20250305 | 133400 | 3007709559 | 1500 | 1500 | 1500 | 1500 | 400 |
| 330 | 20250305 | 133300 | 3007109559 | 1499 | 1499 | 1499 | 1499 | 561 |
| 331 | 20250305 | 133200 | 3006268620 | 1500 | 1498 | 1500 | 1498 | 2090 |
| 332 | 20250305 | 133100 | 3003137620 | 1499 | 1499 | 1499 | 1499 | 672 |
| 333 | 20250305 | 133000 | 3002130292 | 1498 | 1498 | 1498 | 1498 | 0 |
| 334 | 20250305 | 132900 | 3002130292 | 1498 | 1498 | 1498 | 1498 | 0 |
| 335 | 20250305 | 132800 | 3002130292 | 1498 | 1498 | 1498 | 1498 | 758 |
| 336 | 20250305 | 132700 | 3000994808 | 1498 | 1498 | 1498 | 1498 | 839 |
| 337 | 20250305 | 132600 | 2999737986 | 1503 | 1503 | 1503 | 1503 | 0 |
| 338 | 20250305 | 132500 | 2999737986 | 1503 | 1503 | 1503 | 1503 | 50 |
| 339 | 20250305 | 132400 | 2999662836 | 1503 | 1502 | 1503 | 1502 | 1152 |
| 340 | 20250305 | 132300 | 2997932481 | 1502 | 1500 | 1502 | 1499 | 5692 |
| 341 | 20250305 | 132200 | 2989396087 | 1501 | 1501 | 1502 | 1500 | 1112 |
| 342 | 20250305 | 132100 | 2987727066 | 1502 | 1501 | 1502 | 1501 | 1262 |
| 343 | 20250305 | 132000 | 2985832803 | 1501 | 1500 | 1501 | 1500 | 1742 |
| 344 | 20250305 | 131900 | 2983219719 | 1500 | 1497 | 1500 | 1497 | 7432 |
| 345 | 20250305 | 131800 | 2972078921 | 1498 | 1498 | 1498 | 1498 | 153 |
| 346 | 20250305 | 131700 | 2971849727 | 1497 | 1494 | 1497 | 1494 | 4 |
| 347 | 20250305 | 131600 | 2971843748 | 1498 | 1493 | 1499 | 1493 | 1047 |
| 348 | 20250305 | 131500 | 2970280327 | 1493 | 1499 | 1499 | 1493 | 1001 |
| 349 | 20250305 | 131400 | 2968785652 | 1499 | 1499 | 1499 | 1499 | 0 |
| 350 | 20250305 | 131300 | 2968785652 | 1499 | 1499 | 1499 | 1499 | 1000 |
| 351 | 20250305 | 131200 | 2967286652 | 1499 | 1499 | 1499 | 1495 | 747 |
| 352 | 20250305 | 131100 | 2966166915 | 1499 | 1496 | 1499 | 1496 | 8848 |
| 353 | 20250305 | 131000 | 2952920316 | 1496 | 1496 | 1496 | 1494 | 157 |
| 354 | 20250305 | 130900 | 2952685754 | 1495 | 1494 | 1495 | 1494 | 1092 |
| 355 | 20250305 | 130800 | 2951053664 | 1495 | 1495 | 1495 | 1493 | 232 |
| 356 | 20250305 | 130700 | 2950707284 | 1495 | 1493 | 1495 | 1493 | 2501 |
| 357 | 20250305 | 130600 | 2946973289 | 1495 | 1494 | 1495 | 1493 | 1198 |
| 358 | 20250305 | 130500 | 2945184606 | 1495 | 1491 | 1495 | 1491 | 20 |
| 359 | 20250305 | 130400 | 2945154778 | 1491 | 1491 | 1495 | 1491 | 1661 |
| 360 | 20250305 | 130300 | 2942677811 | 1491 | 1492 | 1492 | 1491 | 200 |
| 361 | 20250305 | 130200 | 2942379585 | 1492 | 1492 | 1492 | 1491 | 4313 |
| 362 | 20250305 | 130100 | 2935944654 | 1492 | 1493 | 1495 | 1492 | 491 |
| 363 | 20250305 | 130000 | 2935211636 | 1495 | 1495 | 1495 | 1494 | 7 |
| 364 | 20250305 | 125900 | 2935201174 | 1496 | 1496 | 1496 | 1492 | 4286 |
| 365 | 20250305 | 125800 | 2928803279 | 1493 | 1496 | 1496 | 1493 | 7612 |
| 366 | 20250305 | 125700 | 2917423890 | 1497 | 1497 | 1497 | 1497 | 0 |
| 367 | 20250305 | 125600 | 2917423890 | 1497 | 1497 | 1497 | 1497 | 0 |
| 368 | 20250305 | 125500 | 2917423890 | 1497 | 1496 | 1497 | 1493 | 10475 |
| 369 | 20250305 | 125400 | 2901778778 | 1498 | 1498 | 1498 | 1498 | 0 |
| 370 | 20250305 | 125300 | 2901778778 | 1498 | 1494 | 1498 | 1494 | 856 |
| 371 | 20250305 | 125200 | 2900499454 | 1494 | 1493 | 1494 | 1493 | 590 |
| 372 | 20250305 | 125100 | 2899618466 | 1495 | 1495 | 1495 | 1494 | 1049 |
| 373 | 20250305 | 125000 | 2898050698 | 1496 | 1497 | 1497 | 1496 | 3503 |
| 374 | 20250305 | 124900 | 2892810197 | 1497 | 1496 | 1497 | 1495 | 1223 |
| 375 | 20250305 | 124800 | 2890980466 | 1496 | 1495 | 1496 | 1494 | 914 |
| 376 | 20250305 | 124700 | 2889614931 | 1495 | 1493 | 1495 | 1493 | 26 |
| 377 | 20250305 | 124600 | 2889576111 | 1495 | 1495 | 1495 | 1495 | 21 |
| 378 | 20250305 | 124500 | 2889544716 | 1493 | 1497 | 1497 | 1493 | 7019 |
| 379 | 20250305 | 124400 | 2879055347 | 1497 | 1497 | 1497 | 1497 | 300 |
| 380 | 20250305 | 124300 | 2878606247 | 1497 | 1497 | 1497 | 1497 | 501 |
| 381 | 20250305 | 124200 | 2877856250 | 1498 | 1498 | 1498 | 1498 | 1029 |
| 382 | 20250305 | 124100 | 2876314808 | 1498 | 1497 | 1498 | 1495 | 1972 |
| 383 | 20250305 | 124000 | 2873362450 | 1495 | 1494 | 1495 | 1494 | 600 |
| 384 | 20250305 | 123900 | 2872465550 | 1498 | 1494 | 1498 | 1493 | 2010 |
| 385 | 20250305 | 123800 | 2869463570 | 1494 | 1494 | 1494 | 1494 | 1200 |
| 386 | 20250305 | 123700 | 2867670770 | 1495 | 1494 | 1495 | 1493 | 3140 |
| 387 | 20250305 | 123600 | 2862980999 | 1494 | 1495 | 1495 | 1494 | 2093 |
| 388 | 20250305 | 123500 | 2859854056 | 1494 | 1494 | 1494 | 1493 | 1160 |
| 389 | 20250305 | 123400 | 2858121143 | 1493 | 1496 | 1499 | 1493 | 2656 |
| 390 | 20250305 | 123300 | 2854152348 | 1496 | 1494 | 1499 | 1494 | 5157 |
| 391 | 20250305 | 123200 | 2846447698 | 1495 | 1498 | 1500 | 1495 | 899 |
| 392 | 20250305 | 123100 | 2845103417 | 1494 | 1496 | 1500 | 1494 | 6311 |
| 393 | 20250305 | 123000 | 2835653621 | 1497 | 1498 | 1498 | 1497 | 562 |
| 394 | 20250305 | 122900 | 2834811805 | 1498 | 1499 | 1499 | 1498 | 11 |
| 395 | 20250305 | 122800 | 2834795326 | 1494 | 1498 | 1498 | 1494 | 4908 |
| 396 | 20250305 | 122700 | 2827456057 | 1498 | 1500 | 1500 | 1498 | 491 |
| 397 | 20250305 | 122600 | 2826720517 | 1500 | 1498 | 1500 | 1498 | 13 |
| 398 | 20250305 | 122500 | 2826701019 | 1496 | 1497 | 1497 | 1496 | 315 |
| 399 | 20250305 | 122400 | 2826229473 | 1498 | 1498 | 1498 | 1498 | 205 |
| 400 | 20250305 | 122300 | 2825922383 | 1499 | 1499 | 1499 | 1499 | 641 |
| 401 | 20250305 | 122200 | 2824961524 | 1495 | 1495 | 1495 | 1495 | 465 |
| 402 | 20250305 | 122100 | 2824266349 | 1495 | 1495 | 1495 | 1494 | 1293 |
| 403 | 20250305 | 122000 | 2822333370 | 1496 | 1498 | 1498 | 1496 | 3513 |
| 404 | 20250305 | 121900 | 2817077920 | 1499 | 1497 | 1499 | 1497 | 883 |
| 405 | 20250305 | 121800 | 2815756063 | 1497 | 1496 | 1497 | 1496 | 575 |
| 406 | 20250305 | 121700 | 2814895343 | 1496 | 1494 | 1496 | 1494 | 52 |
| 407 | 20250305 | 121600 | 2814817555 | 1494 | 1494 | 1494 | 1494 | 697 |
| 408 | 20250305 | 121500 | 2813776237 | 1495 | 1491 | 1495 | 1491 | 617 |
| 409 | 20250305 | 121400 | 2812854392 | 1495 | 1496 | 1496 | 1490 | 17152 |
| 410 | 20250305 | 121300 | 2787287060 | 1496 | 1493 | 1496 | 1491 | 6143 |
| 411 | 20250305 | 121200 | 2778117271 | 1493 | 1493 | 1493 | 1491 | 489 |
| 412 | 20250305 | 121100 | 2777388136 | 1494 | 1491 | 1495 | 1491 | 23 |
| 413 | 20250305 | 121000 | 2777353793 | 1490 | 1493 | 1493 | 1490 | 7077 |
| 414 | 20250305 | 120900 | 2766798734 | 1493 | 1491 | 1493 | 1491 | 514 |
| 415 | 20250305 | 120800 | 2766032334 | 1491 | 1496 | 1496 | 1491 | 32462 |
| 416 | 20250305 | 120700 | 2717487900 | 1497 | 1498 | 1498 | 1497 | 4285 |
| 417 | 20250305 | 120600 | 2711072769 | 1497 | 1500 | 1500 | 1497 | 4656 |
| 418 | 20250305 | 120500 | 2704101409 | 1499 | 1503 | 1503 | 1499 | 522 |
| 419 | 20250305 | 120400 | 2703318815 | 1503 | 1498 | 1503 | 1498 | 2717 |
| 420 | 20250305 | 120300 | 2699243703 | 1498 | 1499 | 1504 | 1498 | 1850 |
| 421 | 20250305 | 120200 | 2696471026 | 1504 | 1504 | 1504 | 1499 | 2759 |
| 422 | 20250305 | 120100 | 2692326857 | 1505 | 1504 | 1505 | 1504 | 4575 |
| 423 | 20250305 | 120000 | 2685445450 | 1500 | 1504 | 1504 | 1500 | 838 |
| 424 | 20250305 | 115900 | 2684186158 | 1504 | 1503 | 1504 | 1503 | 309 |
| 425 | 20250305 | 115800 | 2683721432 | 1504 | 1500 | 1504 | 1499 | 160 |
| 426 | 20250305 | 115700 | 2683481332 | 1499 | 1500 | 1500 | 1499 | 2800 |
| 427 | 20250305 | 115600 | 2679281632 | 1500 | 1500 | 1500 | 1500 | 102 |
| 428 | 20250305 | 115500 | 2679128632 | 1500 | 1500 | 1500 | 1500 | 1202 |
| 429 | 20250305 | 115400 | 2677325632 | 1500 | 1501 | 1501 | 1500 | 1330 |
| 430 | 20250305 | 115300 | 2675330286 | 1501 | 1502 | 1502 | 1501 | 2004 |
| 431 | 20250305 | 115200 | 2672320282 | 1502 | 1504 | 1504 | 1502 | 406 |
| 432 | 20250305 | 115100 | 2671710462 | 1503 | 1504 | 1506 | 1503 | 9131 |
| 433 | 20250305 | 115000 | 2657968270 | 1504 | 1502 | 1504 | 1502 | 473 |
| 434 | 20250305 | 114900 | 2657257307 | 1502 | 1502 | 1503 | 1499 | 1937 |
| 435 | 20250305 | 114800 | 2654350713 | 1499 | 1499 | 1503 | 1499 | 3290 |
| 436 | 20250305 | 114700 | 2649416213 | 1499 | 1501 | 1502 | 1499 | 1478 |
| 437 | 20250305 | 114600 | 2647198252 | 1500 | 1503 | 1503 | 1500 | 4263 |
| 438 | 20250305 | 114500 | 2640801558 | 1501 | 1502 | 1503 | 1501 | 5341 |
| 439 | 20250305 | 114400 | 2632780474 | 1503 | 1504 | 1505 | 1503 | 3943 |
| 440 | 20250305 | 114300 | 2626852935 | 1504 | 1504 | 1504 | 1504 | 2000 |
| 441 | 20250305 | 114200 | 2623844935 | 1506 | 1506 | 1506 | 1505 | 2159 |
| 442 | 20250305 | 114100 | 2620595481 | 1506 | 1506 | 1506 | 1504 | 316 |
| 443 | 20250305 | 114000 | 2620120085 | 1506 | 1504 | 1506 | 1504 | 1156 |
| 444 | 20250305 | 113900 | 2618380303 | 1505 | 1505 | 1506 | 1505 | 91 |
| 445 | 20250305 | 113800 | 2618243347 | 1506 | 1503 | 1506 | 1501 | 11845 |
| 446 | 20250305 | 113700 | 2600445174 | 1503 | 1503 | 1503 | 1502 | 2321 |
| 447 | 20250305 | 113600 | 2596958348 | 1503 | 1503 | 1503 | 1503 | 7518 |
| 448 | 20250305 | 113500 | 2585658794 | 1503 | 1506 | 1508 | 1503 | 6918 |
| 449 | 20250305 | 113400 | 2575253000 | 1506 | 1507 | 1507 | 1506 | 4188 |
| 450 | 20250305 | 113300 | 2568941696 | 1507 | 1508 | 1508 | 1507 | 1258 |
| 451 | 20250305 | 113200 | 2567045656 | 1505 | 1509 | 1509 | 1505 | 1526 |
| 452 | 20250305 | 113100 | 2564747604 | 1509 | 1509 | 1509 | 1507 | 62 |
| 453 | 20250305 | 113000 | 2564654056 | 1507 | 1510 | 1510 | 1507 | 3463 |
| 454 | 20250305 | 112900 | 2559433770 | 1510 | 1511 | 1511 | 1507 | 2084 |
| 455 | 20250305 | 112800 | 2556286531 | 1511 | 1511 | 1511 | 1505 | 3053 |
| 456 | 20250305 | 112700 | 2551685659 | 1504 | 1511 | 1511 | 1504 | 4863 |
| 457 | 20250305 | 112600 | 2544369021 | 1510 | 1513 | 1513 | 1506 | 10492 |
| 458 | 20250305 | 112500 | 2528546399 | 1513 | 1511 | 1514 | 1510 | 4197 |
| 459 | 20250305 | 112400 | 2522199643 | 1510 | 1507 | 1510 | 1507 | 3362 |
| 460 | 20250305 | 112300 | 2517126140 | 1506 | 1507 | 1507 | 1505 | 8928 |
| 461 | 20250305 | 112200 | 2503674898 | 1504 | 1504 | 1505 | 1503 | 6535 |
| 462 | 20250305 | 112100 | 2493849949 | 1504 | 1504 | 1507 | 1504 | 3884 |
| 463 | 20250305 | 112000 | 2488006913 | 1504 | 1507 | 1507 | 1504 | 9855 |
| 464 | 20250305 | 111900 | 2473166726 | 1509 | 1509 | 1510 | 1508 | 18453 |
| 465 | 20250305 | 111800 | 2445329518 | 1509 | 1509 | 1510 | 1508 | 1657 |
| 466 | 20250305 | 111700 | 2442829297 | 1508 | 1508 | 1509 | 1508 | 3973 |
| 467 | 20250305 | 111600 | 2436837813 | 1508 | 1508 | 1508 | 1507 | 7031 |
| 468 | 20250305 | 111500 | 2426235070 | 1508 | 1506 | 1512 | 1505 | 15057 |
| 469 | 20250305 | 111400 | 2403539862 | 1508 | 1511 | 1511 | 1507 | 20080 |
| 470 | 20250305 | 111300 | 2373266834 | 1511 | 1516 | 1516 | 1511 | 10434 |
| 471 | 20250305 | 111200 | 2357457337 | 1517 | 1516 | 1518 | 1516 | 1574 |
| 472 | 20250305 | 111100 | 2355068598 | 1516 | 1519 | 1520 | 1516 | 5716 |
| 473 | 20250305 | 111000 | 2346390224 | 1520 | 1520 | 1522 | 1520 | 6702 |
| 474 | 20250305 | 110900 | 2336198820 | 1520 | 1522 | 1523 | 1519 | 485 |
| 475 | 20250305 | 110800 | 2335460789 | 1518 | 1520 | 1520 | 1518 | 5823 |
| 476 | 20250305 | 110700 | 2326611029 | 1520 | 1526 | 1526 | 1519 | 2220 |
| 477 | 20250305 | 110600 | 2323236019 | 1526 | 1515 | 1528 | 1509 | 27655 |
| 478 | 20250305 | 110500 | 2281138551 | 1515 | 1510 | 1515 | 1510 | 1298 |
| 479 | 20250305 | 110400 | 2279178247 | 1510 | 1513 | 1515 | 1510 | 20806 |
| 480 | 20250305 | 110300 | 2247738850 | 1512 | 1519 | 1519 | 1512 | 20021 |
| 481 | 20250305 | 110200 | 2217446977 | 1519 | 1519 | 1519 | 1513 | 3442 |
| 482 | 20250305 | 110100 | 2212226730 | 1519 | 1515 | 1519 | 1514 | 24992 |
| 483 | 20250305 | 110000 | 2174369952 | 1515 | 1517 | 1519 | 1515 | 7376 |
| 484 | 20250305 | 105900 | 2163190638 | 1517 | 1520 | 1520 | 1516 | 7796 |
| 485 | 20250305 | 105800 | 2151367892 | 1520 | 1523 | 1523 | 1516 | 8209 |
| 486 | 20250305 | 105700 | 2138891482 | 1522 | 1509 | 1524 | 1509 | 22896 |
| 487 | 20250305 | 105600 | 2104144878 | 1519 | 1523 | 1524 | 1509 | 25967 |
| 488 | 20250305 | 105500 | 2064733824 | 1524 | 1534 | 1534 | 1524 | 40928 |
| 489 | 20250305 | 105400 | 2002160060 | 1533 | 1530 | 1534 | 1520 | 130957 |
| 490 | 20250305 | 105300 | 1801764201 | 1531 | 1521 | 1531 | 1512 | 78679 |
| 491 | 20250305 | 105200 | 1682006865 | 1518 | 1497 | 1520 | 1497 | 110823 |
| 492 | 20250305 | 105100 | 1514876625 | 1495 | 1493 | 1498 | 1493 | 14272 |
| 493 | 20250305 | 105000 | 1493532522 | 1491 | 1491 | 1494 | 1491 | 2598 |
| 494 | 20250305 | 104900 | 1489656000 | 1490 | 1492 | 1492 | 1490 | 13 |
| 495 | 20250305 | 104800 | 1489636626 | 1491 | 1491 | 1491 | 1490 | 4415 |
| 496 | 20250305 | 104700 | 1483055222 | 1490 | 1491 | 1491 | 1490 | 2790 |
| 497 | 20250305 | 104600 | 1478896331 | 1492 | 1491 | 1492 | 1491 | 2661 |
| 498 | 20250305 | 104500 | 1474928275 | 1489 | 1489 | 1491 | 1489 | 3288 |
| 499 | 20250305 | 104400 | 1470032059 | 1488 | 1490 | 1490 | 1488 | 4724 |
| 500 | 20250305 | 104300 | 1462994857 | 1490 | 1486 | 1490 | 1485 | 3025 |
| 501 | 20250305 | 104200 | 1458498526 | 1485 | 1484 | 1487 | 1484 | 7108 |
| 502 | 20250305 | 104100 | 1447931341 | 1484 | 1487 | 1487 | 1484 | 9283 |
| 503 | 20250305 | 104000 | 1434135842 | 1487 | 1491 | 1491 | 1487 | 287 |
| 504 | 20250305 | 103900 | 1433708412 | 1487 | 1488 | 1491 | 1487 | 1725 |
| 505 | 20250305 | 103800 | 1431142362 | 1489 | 1495 | 1495 | 1489 | 6676 |
| 506 | 20250305 | 103700 | 1421193532 | 1494 | 1488 | 1494 | 1487 | 2959 |
| 507 | 20250305 | 103600 | 1416790883 | 1487 | 1488 | 1488 | 1487 | 2824 |
| 508 | 20250305 | 103500 | 1412588772 | 1488 | 1487 | 1489 | 1487 | 835 |
| 509 | 20250305 | 103400 | 1411346567 | 1487 | 1493 | 1494 | 1485 | 10403 |
| 510 | 20250305 | 103300 | 1395852006 | 1491 | 1496 | 1499 | 1491 | 8700 |
| 511 | 20250305 | 103200 | 1382840638 | 1496 | 1499 | 1500 | 1494 | 21505 |
| 512 | 20250305 | 103100 | 1350622758 | 1495 | 1489 | 1499 | 1489 | 49228 |
| 513 | 20250305 | 103000 | 1277062759 | 1489 | 1491 | 1492 | 1489 | 5877 |
| 514 | 20250305 | 102900 | 1268302576 | 1491 | 1489 | 1494 | 1488 | 23826 |
| 515 | 20250305 | 102800 | 1232810197 | 1489 | 1488 | 1489 | 1488 | 6297 |
| 516 | 20250305 | 102700 | 1223434077 | 1488 | 1484 | 1489 | 1478 | 13381 |
| 517 | 20250305 | 102600 | 1203551762 | 1484 | 1487 | 1487 | 1479 | 11720 |
| 518 | 20250305 | 102500 | 1186156396 | 1488 | 1484 | 1489 | 1483 | 16271 |
| 519 | 20250305 | 102400 | 1161972661 | 1484 | 1480 | 1484 | 1479 | 18730 |
| 520 | 20250305 | 102300 | 1134204091 | 1480 | 1482 | 1483 | 1479 | 6795 |
| 521 | 20250305 | 102200 | 1124142622 | 1482 | 1480 | 1482 | 1479 | 30108 |
| 522 | 20250305 | 102100 | 1079587155 | 1480 | 1476 | 1480 | 1476 | 17811 |
| 523 | 20250305 | 102000 | 1053249321 | 1476 | 1475 | 1478 | 1474 | 5490 |
| 524 | 20250305 | 101900 | 1045142279 | 1476 | 1471 | 1477 | 1471 | 38232 |
| 525 | 20250305 | 101800 | 988779659 | 1472 | 1472 | 1473 | 1472 | 12373 |
| 526 | 20250305 | 101700 | 970557767 | 1470 | 1470 | 1470 | 1470 | 11 |
| 527 | 20250305 | 101600 | 970541597 | 1469 | 1471 | 1471 | 1469 | 2812 |
| 528 | 20250305 | 101500 | 966408326 | 1472 | 1469 | 1473 | 1469 | 2091 |
| 529 | 20250305 | 101400 | 963330895 | 1468 | 1470 | 1473 | 1468 | 16279 |
| 530 | 20250305 | 101300 | 939388978 | 1472 | 1470 | 1472 | 1469 | 1007 |
| 531 | 20250305 | 101200 | 937908084 | 1471 | 1468 | 1471 | 1468 | 7286 |
| 532 | 20250305 | 101100 | 927194379 | 1470 | 1468 | 1470 | 1467 | 3317 |
| 533 | 20250305 | 101000 | 922319191 | 1469 | 1469 | 1469 | 1469 | 4000 |
| 534 | 20250305 | 100900 | 916443191 | 1466 | 1467 | 1467 | 1466 | 1402 |
| 535 | 20250305 | 100800 | 914387857 | 1468 | 1468 | 1469 | 1468 | 4651 |
| 536 | 20250305 | 100700 | 907560185 | 1468 | 1465 | 1468 | 1465 | 2035 |
| 537 | 20250305 | 100600 | 904578658 | 1465 | 1463 | 1465 | 1462 | 3804 |
| 538 | 20250305 | 100500 | 899010695 | 1464 | 1464 | 1464 | 1464 | 0 |
| 539 | 20250305 | 100400 | 899010695 | 1464 | 1462 | 1465 | 1461 | 2689 |
| 540 | 20250305 | 100300 | 895079516 | 1459 | 1463 | 1463 | 1459 | 8352 |
| 541 | 20250305 | 100200 | 882884231 | 1464 | 1464 | 1464 | 1464 | 722 |
| 542 | 20250305 | 100100 | 881827223 | 1464 | 1470 | 1470 | 1464 | 4027 |
| 543 | 20250305 | 100000 | 875922071 | 1470 | 1471 | 1471 | 1470 | 2953 |
| 544 | 20250305 | 095900 | 871579546 | 1471 | 1471 | 1471 | 1470 | 1292 |
| 545 | 20250305 | 095800 | 869679240 | 1471 | 1470 | 1471 | 1468 | 644 |
| 546 | 20250305 | 095700 | 868732531 | 1471 | 1467 | 1473 | 1467 | 6420 |
| 547 | 20250305 | 095600 | 859289405 | 1466 | 1469 | 1469 | 1466 | 3573 |
| 548 | 20250305 | 095500 | 854045847 | 1470 | 1472 | 1472 | 1469 | 1609 |
| 549 | 20250305 | 095400 | 851678702 | 1472 | 1469 | 1472 | 1468 | 3165 |
| 550 | 20250305 | 095300 | 847025758 | 1469 | 1469 | 1469 | 1468 | 347 |
| 551 | 20250305 | 095200 | 846516123 | 1469 | 1470 | 1472 | 1468 | 8712 |
| 552 | 20250305 | 095100 | 833715384 | 1470 | 1472 | 1472 | 1469 | 1160 |
| 553 | 20250305 | 095000 | 832009624 | 1469 | 1466 | 1472 | 1466 | 44399 |
| 554 | 20250305 | 094900 | 766753852 | 1466 | 1465 | 1466 | 1465 | 264 |
| 555 | 20250305 | 094800 | 766367091 | 1465 | 1465 | 1468 | 1465 | 8689 |
| 556 | 20250305 | 094700 | 753632435 | 1465 | 1467 | 1470 | 1465 | 36684 |
| 557 | 20250305 | 094600 | 699795888 | 1465 | 1455 | 1468 | 1455 | 53262 |
| 558 | 20250305 | 094500 | 621921299 | 1455 | 1452 | 1455 | 1452 | 4027 |
| 559 | 20250305 | 094400 | 616064044 | 1452 | 1452 | 1453 | 1452 | 977 |
| 560 | 20250305 | 094300 | 614645430 | 1452 | 1448 | 1452 | 1448 | 136 |
| 561 | 20250305 | 094200 | 614448270 | 1451 | 1449 | 1451 | 1449 | 507 |
| 562 | 20250305 | 094100 | 613713477 | 1449 | 1449 | 1449 | 1448 | 1099 |
| 563 | 20250305 | 094000 | 612121109 | 1449 | 1443 | 1451 | 1443 | 12853 |
| 564 | 20250305 | 093900 | 593558050 | 1445 | 1445 | 1445 | 1442 | 17275 |
| 565 | 20250305 | 093800 | 568620816 | 1444 | 1448 | 1448 | 1444 | 6524 |
| 566 | 20250305 | 093700 | 559182813 | 1448 | 1450 | 1450 | 1448 | 2265 |
| 567 | 20250305 | 093600 | 555900354 | 1450 | 1451 | 1451 | 1450 | 338 |
| 568 | 20250305 | 093500 | 555410248 | 1451 | 1448 | 1451 | 1447 | 5935 |
| 569 | 20250305 | 093400 | 546807532 | 1447 | 1447 | 1448 | 1447 | 3081 |
| 570 | 20250305 | 093300 | 542349323 | 1447 | 1447 | 1447 | 1447 | 1 |
| 571 | 20250305 | 093200 | 542347876 | 1448 | 1448 | 1448 | 1448 | 86 |
| 572 | 20250305 | 093100 | 542223348 | 1448 | 1444 | 1448 | 1444 | 553 |
| 573 | 20250305 | 093000 | 541424579 | 1445 | 1443 | 1445 | 1443 | 4590 |
| 574 | 20250305 | 092900 | 534797627 | 1444 | 1444 | 1444 | 1444 | 1132 |
| 575 | 20250305 | 092800 | 533163019 | 1443 | 1443 | 1443 | 1443 | 1 |
| 576 | 20250305 | 092700 | 533161576 | 1440 | 1440 | 1440 | 1439 | 6523 |
| 577 | 20250305 | 092600 | 523768475 | 1440 | 1446 | 1446 | 1440 | 24952 |
| 578 | 20250305 | 092500 | 487804210 | 1446 | 1447 | 1447 | 1445 | 186 |
| 579 | 20250305 | 092400 | 487535362 | 1448 | 1449 | 1449 | 1444 | 8201 |
| 580 | 20250305 | 092300 | 475678089 | 1449 | 1449 | 1453 | 1447 | 11458 |
| 581 | 20250305 | 092200 | 459082422 | 1449 | 1446 | 1449 | 1445 | 2682 |
| 582 | 20250305 | 092100 | 455204459 | 1445 | 1448 | 1448 | 1444 | 7146 |
| 583 | 20250305 | 092000 | 444869698 | 1448 | 1453 | 1453 | 1448 | 4472 |
| 584 | 20250305 | 091900 | 438388102 | 1453 | 1452 | 1453 | 1451 | 1127 |
| 585 | 20250305 | 091800 | 436752243 | 1453 | 1452 | 1454 | 1448 | 14702 |
| 586 | 20250305 | 091700 | 415407904 | 1455 | 1458 | 1458 | 1452 | 40215 |
| 587 | 20250305 | 091600 | 356968132 | 1458 | 1455 | 1458 | 1455 | 4423 |
| 588 | 20250305 | 091500 | 350523651 | 1455 | 1456 | 1457 | 1452 | 625 |
| 589 | 20250305 | 091400 | 349615283 | 1452 | 1453 | 1454 | 1452 | 2823 |
| 590 | 20250305 | 091300 | 345514705 | 1453 | 1459 | 1459 | 1453 | 8766 |
| 591 | 20250305 | 091200 | 332768628 | 1459 | 1455 | 1459 | 1454 | 19068 |
| 592 | 20250305 | 091100 | 304975584 | 1458 | 1459 | 1460 | 1452 | 11203 |
| 593 | 20250305 | 091000 | 288680420 | 1459 | 1458 | 1462 | 1450 | 23820 |
| 594 | 20250305 | 090900 | 253982874 | 1458 | 1441 | 1458 | 1435 | 57111 |
| 595 | 20250305 | 090800 | 171261318 | 1440 | 1438 | 1440 | 1436 | 7154 |
| 596 | 20250305 | 090700 | 160965879 | 1437 | 1437 | 1439 | 1436 | 4871 |
| 597 | 20250305 | 090600 | 153962791 | 1434 | 1436 | 1437 | 1434 | 3429 |
| 598 | 20250305 | 090500 | 149041657 | 1430 | 1431 | 1433 | 1430 | 16793 |
| 599 | 20250305 | 090400 | 125005928 | 1431 | 1434 | 1434 | 1431 | 11445 |
| 600 | 20250305 | 090300 | 108617565 | 1438 | 1437 | 1439 | 1431 | 12528 |
| 601 | 20250305 | 090200 | 90625812 | 1435 | 1427 | 1435 | 1427 | 4353 |
| 602 | 20250305 | 090100 | 84392610 | 1437 | 1428 | 1437 | 1428 | 12464 |
| 603 | 20250305 | 090000 | 66526799 | 1430 | 1411 | 1430 | 1411 | 46999 |