30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 191300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 7599 |
| 3 | 20250305 | 191200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 4 | 20250305 | 191100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 5 | 20250305 | 191000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 6 | 20250305 | 190900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 7 | 20250305 | 190800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 8 | 20250305 | 190700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 9 | 20250305 | 190600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 10 | 20250305 | 190500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 11 | 20250305 | 190400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 12 | 20250305 | 190300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 13 | 20250305 | 190200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 14 | 20250305 | 190100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 15 | 20250305 | 190000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 16 | 20250305 | 185900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 17 | 20250305 | 185800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 18 | 20250305 | 185700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 19 | 20250305 | 185600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 20 | 20250305 | 185500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 21 | 20250305 | 185400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 22 | 20250305 | 185300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 23 | 20250305 | 185200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 24 | 20250305 | 185100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 25 | 20250305 | 185000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 26 | 20250305 | 184900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 27 | 20250305 | 184800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 28 | 20250305 | 184700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 29 | 20250305 | 184600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 30 | 20250305 | 184500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 31 | 20250305 | 184400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 32 | 20250305 | 184300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 7599 |
| 33 | 20250305 | 184200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 34 | 20250305 | 184100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 35 | 20250305 | 184000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 36 | 20250305 | 183900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 37 | 20250305 | 183800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 38 | 20250305 | 183700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 39 | 20250305 | 183600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 40 | 20250305 | 183500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 41 | 20250305 | 183400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 42 | 20250305 | 183300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 43 | 20250305 | 183200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 44 | 20250305 | 183100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 45 | 20250305 | 183000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 46 | 20250305 | 182900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 47 | 20250305 | 182800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 48 | 20250305 | 182700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 49 | 20250305 | 182600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 50 | 20250305 | 182500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 51 | 20250305 | 182400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 52 | 20250305 | 182300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 53 | 20250305 | 182200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 54 | 20250305 | 182100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 55 | 20250305 | 182000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 56 | 20250305 | 181900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 57 | 20250305 | 181800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 58 | 20250305 | 181700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 59 | 20250305 | 181600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 60 | 20250305 | 181500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 61 | 20250305 | 181400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 62 | 20250305 | 181300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 7599 |
| 63 | 20250305 | 181200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 64 | 20250305 | 181100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 65 | 20250305 | 181000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 66 | 20250305 | 180900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 67 | 20250305 | 180800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 68 | 20250305 | 180700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 69 | 20250305 | 180600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 70 | 20250305 | 180500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 71 | 20250305 | 180400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 72 | 20250305 | 180300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 73 | 20250305 | 180200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 74 | 20250305 | 180100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 75 | 20250305 | 180000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 76 | 20250305 | 175900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 77 | 20250305 | 175800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 78 | 20250305 | 175700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 79 | 20250305 | 175600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 80 | 20250305 | 175500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 81 | 20250305 | 175400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 82 | 20250305 | 175300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 83 | 20250305 | 175200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 84 | 20250305 | 175100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 85 | 20250305 | 175000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 86 | 20250305 | 174900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 87 | 20250305 | 174800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 88 | 20250305 | 174700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 89 | 20250305 | 174600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 90 | 20250305 | 174500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 91 | 20250305 | 174400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 92 | 20250305 | 174300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 7599 |
| 93 | 20250305 | 174200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 94 | 20250305 | 174100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 95 | 20250305 | 174000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 96 | 20250305 | 173900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 97 | 20250305 | 173800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 98 | 20250305 | 173700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 99 | 20250305 | 173600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 100 | 20250305 | 173500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 101 | 20250305 | 173400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 102 | 20250305 | 173300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 103 | 20250305 | 173200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 104 | 20250305 | 173100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 105 | 20250305 | 173000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 106 | 20250305 | 172900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 107 | 20250305 | 172800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 108 | 20250305 | 172700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 109 | 20250305 | 172600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 110 | 20250305 | 172500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 111 | 20250305 | 172400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 112 | 20250305 | 172300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 113 | 20250305 | 172200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 114 | 20250305 | 172100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 115 | 20250305 | 172000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 116 | 20250305 | 171900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 117 | 20250305 | 171800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 118 | 20250305 | 171700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 119 | 20250305 | 171600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 120 | 20250305 | 171500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 121 | 20250305 | 171400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 122 | 20250305 | 171300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 7599 |
| 123 | 20250305 | 171200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 124 | 20250305 | 171100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 125 | 20250305 | 171000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 126 | 20250305 | 170900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 127 | 20250305 | 170800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 128 | 20250305 | 170700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 129 | 20250305 | 170600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 130 | 20250305 | 170500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 131 | 20250305 | 170400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 132 | 20250305 | 170300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 133 | 20250305 | 170200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 134 | 20250305 | 170100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 135 | 20250305 | 170000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 136 | 20250305 | 165900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 137 | 20250305 | 165800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 138 | 20250305 | 165700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 139 | 20250305 | 165600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 140 | 20250305 | 165500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 141 | 20250305 | 165400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 142 | 20250305 | 165300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 143 | 20250305 | 165200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 144 | 20250305 | 165100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 145 | 20250305 | 165000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 146 | 20250305 | 164900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 147 | 20250305 | 164800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 148 | 20250305 | 164700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 149 | 20250305 | 164600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 150 | 20250305 | 164500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 151 | 20250305 | 164400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 152 | 20250305 | 164300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 7599 |
| 153 | 20250305 | 164200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 154 | 20250305 | 164100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 155 | 20250305 | 164000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 156 | 20250305 | 163900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 157 | 20250305 | 163800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 158 | 20250305 | 163700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 159 | 20250305 | 163600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 160 | 20250305 | 163500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 161 | 20250305 | 163400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 162 | 20250305 | 163300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 163 | 20250305 | 163200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 164 | 20250305 | 163100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 165 | 20250305 | 163000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 166 | 20250305 | 162900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 167 | 20250305 | 162800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 168 | 20250305 | 162700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 169 | 20250305 | 162600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 170 | 20250305 | 162500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 171 | 20250305 | 162400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 172 | 20250305 | 162300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 173 | 20250305 | 162200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 174 | 20250305 | 162100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 175 | 20250305 | 162000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 176 | 20250305 | 161900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 177 | 20250305 | 161800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 178 | 20250305 | 161700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 179 | 20250305 | 161600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 180 | 20250305 | 161500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 181 | 20250305 | 161400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 182 | 20250305 | 161300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 7599 |
| 183 | 20250305 | 161200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 184 | 20250305 | 161100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 185 | 20250305 | 161000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 186 | 20250305 | 160900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 187 | 20250305 | 160800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 188 | 20250305 | 160700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 189 | 20250305 | 160600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 190 | 20250305 | 160500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 191 | 20250305 | 160400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 192 | 20250305 | 160300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 193 | 20250305 | 160200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 194 | 20250305 | 160100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 195 | 20250305 | 160000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 196 | 20250305 | 155900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 197 | 20250305 | 155800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 198 | 20250305 | 155700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 199 | 20250305 | 155600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 200 | 20250305 | 155500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 201 | 20250305 | 155400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 202 | 20250305 | 155300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 203 | 20250305 | 155200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 204 | 20250305 | 155100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 205 | 20250305 | 155000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 206 | 20250305 | 154900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 207 | 20250305 | 154800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 208 | 20250305 | 154700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 209 | 20250305 | 154600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 210 | 20250305 | 154500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 211 | 20250305 | 154400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 212 | 20250305 | 154300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 7599 |
| 213 | 20250305 | 154200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 214 | 20250305 | 154100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 215 | 20250305 | 154000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 216 | 20250305 | 153900 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 217 | 20250305 | 153800 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 218 | 20250305 | 153700 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 219 | 20250305 | 153600 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 220 | 20250305 | 153500 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 221 | 20250305 | 153400 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 222 | 20250305 | 153300 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 223 | 20250305 | 153200 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 224 | 20250305 | 153100 | 872487245 | 2295 | 2295 | 2295 | 2295 | 0 |
| 225 | 20250305 | 153000 | 872487245 | 2295 | 2295 | 2295 | 2295 | 7599 |
| 226 | 20250305 | 152900 | 855047540 | 2290 | 2290 | 2290 | 2290 | 0 |
| 227 | 20250305 | 152800 | 855047540 | 2290 | 2290 | 2290 | 2290 | 0 |
| 228 | 20250305 | 152700 | 855047540 | 2290 | 2290 | 2290 | 2290 | 0 |
| 229 | 20250305 | 152600 | 855047540 | 2290 | 2290 | 2290 | 2290 | 0 |
| 230 | 20250305 | 152500 | 855047540 | 2290 | 2290 | 2290 | 2290 | 0 |
| 231 | 20250305 | 152400 | 855047540 | 2290 | 2290 | 2290 | 2290 | 0 |
| 232 | 20250305 | 152300 | 855047540 | 2290 | 2290 | 2290 | 2290 | 0 |
| 233 | 20250305 | 152200 | 855047540 | 2290 | 2290 | 2290 | 2290 | 0 |
| 234 | 20250305 | 152100 | 855047540 | 2290 | 2290 | 2290 | 2290 | 0 |
| 235 | 20250305 | 152000 | 855047540 | 2290 | 2290 | 2290 | 2290 | 0 |
| 236 | 20250305 | 151900 | 855047540 | 2290 | 2290 | 2295 | 2290 | 263 |
| 237 | 20250305 | 151800 | 854444085 | 2290 | 2290 | 2290 | 2290 | 50 |
| 238 | 20250305 | 151700 | 854329585 | 2290 | 2295 | 2295 | 2285 | 2634 |
| 239 | 20250305 | 151600 | 848306545 | 2295 | 2290 | 2295 | 2290 | 3586 |
| 240 | 20250305 | 151500 | 840090195 | 2290 | 2290 | 2290 | 2290 | 48 |
| 241 | 20250305 | 151400 | 839980275 | 2290 | 2295 | 2295 | 2290 | 147 |
| 242 | 20250305 | 151300 | 839643595 | 2295 | 2295 | 2295 | 2290 | 446 |
| 243 | 20250305 | 151200 | 838620040 | 2295 | 2290 | 2295 | 2290 | 3130 |
| 244 | 20250305 | 151100 | 831449775 | 2290 | 2285 | 2290 | 2285 | 170 |
| 245 | 20250305 | 151000 | 831060495 | 2290 | 2290 | 2290 | 2285 | 340 |
| 246 | 20250305 | 150900 | 830282145 | 2290 | 2290 | 2290 | 2290 | 0 |
| 247 | 20250305 | 150800 | 830282145 | 2290 | 2285 | 2290 | 2285 | 677 |
| 248 | 20250305 | 150700 | 828735140 | 2290 | 2290 | 2290 | 2290 | 6 |
| 249 | 20250305 | 150600 | 828721400 | 2290 | 2285 | 2290 | 2285 | 4513 |
| 250 | 20250305 | 150500 | 818406380 | 2285 | 2275 | 2285 | 2275 | 223 |
| 251 | 20250305 | 150400 | 817899035 | 2285 | 2285 | 2285 | 2285 | 0 |
| 252 | 20250305 | 150300 | 817899035 | 2285 | 2285 | 2285 | 2285 | 0 |
| 253 | 20250305 | 150200 | 817899035 | 2285 | 2285 | 2285 | 2285 | 108 |
| 254 | 20250305 | 150100 | 817652255 | 2285 | 2285 | 2285 | 2280 | 1075 |
| 255 | 20250305 | 150000 | 815201035 | 2285 | 2285 | 2285 | 2285 | 0 |
| 256 | 20250305 | 145900 | 815201035 | 2285 | 2285 | 2285 | 2285 | 18 |
| 257 | 20250305 | 145800 | 815159905 | 2285 | 2280 | 2285 | 2280 | 470 |
| 258 | 20250305 | 145700 | 814088300 | 2285 | 2285 | 2285 | 2285 | 0 |
| 259 | 20250305 | 145600 | 814088300 | 2285 | 2285 | 2285 | 2285 | 0 |
| 260 | 20250305 | 145500 | 814088300 | 2285 | 2285 | 2285 | 2282 | 148 |
| 261 | 20250305 | 145400 | 813750555 | 2282 | 2282 | 2282 | 2282 | 590 |
| 262 | 20250305 | 145300 | 812404175 | 2282 | 2282 | 2282 | 2282 | 500 |
| 263 | 20250305 | 145200 | 811263175 | 2285 | 2285 | 2285 | 2285 | 88 |
| 264 | 20250305 | 145100 | 811062095 | 2280 | 2280 | 2280 | 2280 | 0 |
| 265 | 20250305 | 145000 | 811062095 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 266 | 20250305 | 144900 | 808782095 | 2285 | 2285 | 2285 | 2285 | 0 |
| 267 | 20250305 | 144800 | 808782095 | 2285 | 2280 | 2285 | 2280 | 999 |
| 268 | 20250305 | 144700 | 806504370 | 2285 | 2285 | 2285 | 2285 | 0 |
| 269 | 20250305 | 144600 | 806504370 | 2285 | 2280 | 2285 | 2280 | 243 |
| 270 | 20250305 | 144500 | 805949130 | 2285 | 2275 | 2285 | 2275 | 417 |
| 271 | 20250305 | 144400 | 805000270 | 2285 | 2285 | 2285 | 2285 | 1 |
| 272 | 20250305 | 144300 | 804997985 | 2285 | 2285 | 2285 | 2285 | 1 |
| 273 | 20250305 | 144200 | 804995700 | 2275 | 2275 | 2275 | 2275 | 0 |
| 274 | 20250305 | 144100 | 804995700 | 2275 | 2280 | 2280 | 2275 | 1600 |
| 275 | 20250305 | 144000 | 801350330 | 2285 | 2285 | 2285 | 2285 | 299 |
| 276 | 20250305 | 143900 | 800667115 | 2285 | 2290 | 2290 | 2285 | 1485 |
| 277 | 20250305 | 143800 | 797273260 | 2290 | 2285 | 2290 | 2285 | 1501 |
| 278 | 20250305 | 143700 | 793843470 | 2285 | 2280 | 2285 | 2280 | 5036 |
| 279 | 20250305 | 143600 | 782336270 | 2280 | 2280 | 2280 | 2280 | 0 |
| 280 | 20250305 | 143500 | 782336270 | 2280 | 2280 | 2280 | 2280 | 512 |
| 281 | 20250305 | 143400 | 781168910 | 2280 | 2280 | 2280 | 2280 | 0 |
| 282 | 20250305 | 143300 | 781168910 | 2280 | 2280 | 2280 | 2280 | 489 |
| 283 | 20250305 | 143200 | 780053990 | 2280 | 2280 | 2280 | 2280 | 0 |
| 284 | 20250305 | 143100 | 780053990 | 2280 | 2280 | 2280 | 2280 | 61 |
| 285 | 20250305 | 143000 | 779914910 | 2280 | 2280 | 2280 | 2280 | 0 |
| 286 | 20250305 | 142900 | 779914910 | 2280 | 2280 | 2280 | 2280 | 3509 |
| 287 | 20250305 | 142800 | 771914390 | 2280 | 2280 | 2280 | 2280 | 45 |
| 288 | 20250305 | 142700 | 771811790 | 2280 | 2280 | 2280 | 2280 | 2 |
| 289 | 20250305 | 142600 | 771807230 | 2275 | 2275 | 2275 | 2275 | 1099 |
| 290 | 20250305 | 142500 | 769307005 | 2275 | 2275 | 2275 | 2275 | 720 |
| 291 | 20250305 | 142400 | 767669005 | 2275 | 2275 | 2275 | 2275 | 382 |
| 292 | 20250305 | 142300 | 766799955 | 2275 | 2280 | 2280 | 2275 | 6 |
| 293 | 20250305 | 142200 | 766786300 | 2280 | 2280 | 2280 | 2280 | 712 |
| 294 | 20250305 | 142100 | 765162940 | 2280 | 2280 | 2280 | 2280 | 273 |
| 295 | 20250305 | 142000 | 764540500 | 2280 | 2275 | 2280 | 2275 | 323 |
| 296 | 20250305 | 141900 | 763805655 | 2275 | 2275 | 2275 | 2275 | 10 |
| 297 | 20250305 | 141800 | 763782905 | 2275 | 2275 | 2280 | 2270 | 2422 |
| 298 | 20250305 | 141700 | 758284840 | 2280 | 2280 | 2280 | 2280 | 0 |
| 299 | 20250305 | 141600 | 758284840 | 2280 | 2280 | 2280 | 2280 | 0 |
| 300 | 20250305 | 141500 | 758284840 | 2280 | 2280 | 2280 | 2280 | 1 |
| 301 | 20250305 | 141400 | 758282560 | 2280 | 2280 | 2280 | 2280 | 0 |
| 302 | 20250305 | 141300 | 758282560 | 2280 | 2280 | 2280 | 2280 | 0 |
| 303 | 20250305 | 141200 | 758282560 | 2280 | 2280 | 2280 | 2280 | 0 |
| 304 | 20250305 | 141100 | 758282560 | 2280 | 2280 | 2280 | 2280 | 0 |
| 305 | 20250305 | 141000 | 758282560 | 2280 | 2280 | 2280 | 2280 | 0 |
| 306 | 20250305 | 140900 | 758282560 | 2280 | 2275 | 2280 | 2275 | 1798 |
| 307 | 20250305 | 140800 | 754190820 | 2275 | 2275 | 2275 | 2275 | 0 |
| 308 | 20250305 | 140700 | 754190820 | 2275 | 2275 | 2275 | 2275 | 0 |
| 309 | 20250305 | 140600 | 754190820 | 2275 | 2275 | 2275 | 2275 | 878 |
| 310 | 20250305 | 140500 | 752193370 | 2280 | 2280 | 2280 | 2280 | 1 |
| 311 | 20250305 | 140400 | 752191090 | 2275 | 2275 | 2275 | 2275 | 0 |
| 312 | 20250305 | 140300 | 752191090 | 2275 | 2275 | 2275 | 2275 | 1339 |
| 313 | 20250305 | 140200 | 749144865 | 2270 | 2270 | 2270 | 2270 | 0 |
| 314 | 20250305 | 140100 | 749144865 | 2270 | 2270 | 2270 | 2270 | 500 |
| 315 | 20250305 | 140000 | 748009865 | 2270 | 2270 | 2270 | 2270 | 500 |
| 316 | 20250305 | 135900 | 746874865 | 2270 | 2270 | 2270 | 2270 | 3 |
| 317 | 20250305 | 135800 | 746868055 | 2270 | 2270 | 2270 | 2270 | 0 |
| 318 | 20250305 | 135700 | 746868055 | 2270 | 2270 | 2270 | 2270 | 842 |
| 319 | 20250305 | 135600 | 744956715 | 2260 | 2270 | 2270 | 2260 | 2450 |
| 320 | 20250305 | 135500 | 739411370 | 2270 | 2270 | 2270 | 2270 | 421 |
| 321 | 20250305 | 135400 | 738455700 | 2270 | 2270 | 2270 | 2270 | 500 |
| 322 | 20250305 | 135300 | 737320700 | 2275 | 2275 | 2275 | 2275 | 0 |
| 323 | 20250305 | 135200 | 737320700 | 2275 | 2275 | 2275 | 2275 | 0 |
| 324 | 20250305 | 135100 | 737320700 | 2275 | 2275 | 2275 | 2275 | 123 |
| 325 | 20250305 | 135000 | 737040875 | 2280 | 2280 | 2280 | 2280 | 15 |
| 326 | 20250305 | 134900 | 737006675 | 2280 | 2280 | 2280 | 2280 | 14 |
| 327 | 20250305 | 134800 | 736974755 | 2275 | 2275 | 2275 | 2275 | 925 |
| 328 | 20250305 | 134700 | 734870380 | 2275 | 2275 | 2275 | 2275 | 0 |
| 329 | 20250305 | 134600 | 734870380 | 2275 | 2275 | 2275 | 2275 | 128 |
| 330 | 20250305 | 134500 | 734579180 | 2275 | 2270 | 2275 | 2270 | 1682 |
| 331 | 20250305 | 134400 | 730753630 | 2275 | 2275 | 2275 | 2275 | 43 |
| 332 | 20250305 | 134300 | 730655805 | 2275 | 2270 | 2275 | 2270 | 324 |
| 333 | 20250305 | 134200 | 729920300 | 2275 | 2275 | 2275 | 2275 | 769 |
| 334 | 20250305 | 134100 | 728170825 | 2280 | 2280 | 2280 | 2280 | 1 |
| 335 | 20250305 | 134000 | 728168545 | 2280 | 2280 | 2280 | 2280 | 0 |
| 336 | 20250305 | 133900 | 728168545 | 2280 | 2280 | 2280 | 2280 | 150 |
| 337 | 20250305 | 133800 | 727826545 | 2280 | 2280 | 2280 | 2280 | 1 |
| 338 | 20250305 | 133700 | 727824265 | 2280 | 2275 | 2280 | 2275 | 868 |
| 339 | 20250305 | 133600 | 725849385 | 2270 | 2270 | 2270 | 2270 | 645 |
| 340 | 20250305 | 133500 | 724385235 | 2270 | 2270 | 2270 | 2270 | 553 |
| 341 | 20250305 | 133400 | 723129925 | 2270 | 2275 | 2275 | 2270 | 2169 |
| 342 | 20250305 | 133300 | 718200450 | 2275 | 2275 | 2275 | 2275 | 380 |
| 343 | 20250305 | 133200 | 717335950 | 2275 | 2280 | 2280 | 2275 | 3808 |
| 344 | 20250305 | 133100 | 708658825 | 2285 | 2285 | 2285 | 2285 | 1125 |
| 345 | 20250305 | 133000 | 706088200 | 2285 | 2285 | 2285 | 2285 | 2 |
| 346 | 20250305 | 132900 | 706083630 | 2280 | 2280 | 2290 | 2280 | 7289 |
| 347 | 20250305 | 132800 | 689451010 | 2280 | 2270 | 2280 | 2270 | 4903 |
| 348 | 20250305 | 132700 | 678298930 | 2270 | 2270 | 2270 | 2265 | 17 |
| 349 | 20250305 | 132600 | 678260415 | 2265 | 2265 | 2265 | 2265 | 0 |
| 350 | 20250305 | 132500 | 678260415 | 2265 | 2265 | 2265 | 2265 | 0 |
| 351 | 20250305 | 132400 | 678260415 | 2265 | 2265 | 2265 | 2265 | 0 |
| 352 | 20250305 | 132300 | 678260415 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 353 | 20250305 | 132200 | 675995415 | 2270 | 2280 | 2280 | 2270 | 1332 |
| 354 | 20250305 | 132100 | 672970260 | 2280 | 2275 | 2280 | 2275 | 2122 |
| 355 | 20250305 | 132000 | 668137100 | 2275 | 2275 | 2275 | 2270 | 687 |
| 356 | 20250305 | 131900 | 666574195 | 2275 | 2270 | 2275 | 2270 | 3146 |
| 357 | 20250305 | 131800 | 659425415 | 2265 | 2265 | 2265 | 2265 | 1431 |
| 358 | 20250305 | 131700 | 656184200 | 2265 | 2260 | 2265 | 2260 | 28 |
| 359 | 20250305 | 131600 | 656120895 | 2260 | 2260 | 2260 | 2260 | 3384 |
| 360 | 20250305 | 131500 | 648473055 | 2260 | 2260 | 2260 | 2250 | 2006 |
| 361 | 20250305 | 131400 | 643954495 | 2250 | 2260 | 2260 | 2250 | 3359 |
| 362 | 20250305 | 131300 | 636396735 | 2250 | 2255 | 2255 | 2250 | 1313 |
| 363 | 20250305 | 131200 | 633436730 | 2260 | 2260 | 2260 | 2260 | 1 |
| 364 | 20250305 | 131100 | 633434470 | 2255 | 2255 | 2255 | 2255 | 1434 |
| 365 | 20250305 | 131000 | 630200800 | 2260 | 2260 | 2260 | 2260 | 10 |
| 366 | 20250305 | 130900 | 630178200 | 2260 | 2260 | 2260 | 2260 | 1 |
| 367 | 20250305 | 130800 | 630175940 | 2255 | 2255 | 2255 | 2255 | 1522 |
| 368 | 20250305 | 130700 | 626743830 | 2255 | 2255 | 2255 | 2255 | 30 |
| 369 | 20250305 | 130600 | 626676180 | 2255 | 2255 | 2255 | 2255 | 952 |
| 370 | 20250305 | 130500 | 624529420 | 2260 | 2260 | 2260 | 2260 | 547 |
| 371 | 20250305 | 130400 | 623293200 | 2260 | 2255 | 2260 | 2255 | 33 |
| 372 | 20250305 | 130300 | 623218765 | 2255 | 2255 | 2255 | 2255 | 100 |
| 373 | 20250305 | 130200 | 622993265 | 2260 | 2260 | 2260 | 2260 | 0 |
| 374 | 20250305 | 130100 | 622993265 | 2260 | 2260 | 2260 | 2260 | 11 |
| 375 | 20250305 | 130000 | 622968405 | 2255 | 2260 | 2260 | 2255 | 1434 |
| 376 | 20250305 | 125900 | 619734495 | 2260 | 2260 | 2260 | 2260 | 2104 |
| 377 | 20250305 | 125800 | 614979455 | 2260 | 2260 | 2260 | 2255 | 561 |
| 378 | 20250305 | 125700 | 613711600 | 2260 | 2250 | 2260 | 2250 | 397 |
| 379 | 20250305 | 125600 | 612818230 | 2255 | 2255 | 2255 | 2255 | 2000 |
| 380 | 20250305 | 125500 | 608308230 | 2260 | 2260 | 2260 | 2260 | 1 |
| 381 | 20250305 | 125400 | 608305970 | 2255 | 2255 | 2255 | 2255 | 1 |
| 382 | 20250305 | 125300 | 608303715 | 2255 | 2255 | 2255 | 2255 | 1000 |
| 383 | 20250305 | 125200 | 606048715 | 2255 | 2255 | 2255 | 2255 | 0 |
| 384 | 20250305 | 125100 | 606048715 | 2255 | 2255 | 2255 | 2255 | 0 |
| 385 | 20250305 | 125000 | 606048715 | 2255 | 2255 | 2255 | 2255 | 0 |
| 386 | 20250305 | 124900 | 606048715 | 2255 | 2255 | 2255 | 2255 | 0 |
| 387 | 20250305 | 124800 | 606048715 | 2255 | 2255 | 2255 | 2255 | 20 |
| 388 | 20250305 | 124700 | 606003615 | 2260 | 2260 | 2260 | 2260 | 0 |
| 389 | 20250305 | 124600 | 606003615 | 2260 | 2260 | 2260 | 2260 | 7 |
| 390 | 20250305 | 124500 | 605987795 | 2260 | 2255 | 2260 | 2255 | 3344 |
| 391 | 20250305 | 124400 | 598447055 | 2260 | 2260 | 2260 | 2260 | 0 |
| 392 | 20250305 | 124300 | 598447055 | 2260 | 2260 | 2260 | 2260 | 40 |
| 393 | 20250305 | 124200 | 598356655 | 2255 | 2255 | 2255 | 2255 | 50 |
| 394 | 20250305 | 124100 | 598243905 | 2255 | 2255 | 2255 | 2255 | 50 |
| 395 | 20250305 | 124000 | 598131155 | 2260 | 2260 | 2260 | 2260 | 0 |
| 396 | 20250305 | 123900 | 598131155 | 2260 | 2260 | 2260 | 2260 | 10 |
| 397 | 20250305 | 123800 | 598108555 | 2260 | 2260 | 2260 | 2260 | 2014 |
| 398 | 20250305 | 123700 | 593556915 | 2260 | 2260 | 2260 | 2260 | 0 |
| 399 | 20250305 | 123600 | 593556915 | 2260 | 2260 | 2260 | 2260 | 399 |
| 400 | 20250305 | 123500 | 592655175 | 2260 | 2260 | 2260 | 2260 | 5 |
| 401 | 20250305 | 123400 | 592643875 | 2260 | 2260 | 2260 | 2260 | 0 |
| 402 | 20250305 | 123300 | 592643875 | 2260 | 2260 | 2260 | 2260 | 5 |
| 403 | 20250305 | 123200 | 592632575 | 2260 | 2260 | 2260 | 2260 | 0 |
| 404 | 20250305 | 123100 | 592632575 | 2260 | 2260 | 2260 | 2260 | 1 |
| 405 | 20250305 | 123000 | 592630315 | 2260 | 2260 | 2260 | 2260 | 912 |
| 406 | 20250305 | 122900 | 590569195 | 2260 | 2260 | 2260 | 2260 | 0 |
| 407 | 20250305 | 122800 | 590569195 | 2260 | 2260 | 2260 | 2260 | 400 |
| 408 | 20250305 | 122700 | 589665195 | 2260 | 2260 | 2260 | 2260 | 9 |
| 409 | 20250305 | 122600 | 589644855 | 2260 | 2260 | 2260 | 2260 | 1079 |
| 410 | 20250305 | 122500 | 587206315 | 2260 | 2260 | 2260 | 2260 | 1187 |
| 411 | 20250305 | 122400 | 584523695 | 2260 | 2260 | 2260 | 2260 | 1 |
| 412 | 20250305 | 122300 | 584521435 | 2255 | 2255 | 2255 | 2255 | 1817 |
| 413 | 20250305 | 122200 | 580424100 | 2250 | 2250 | 2250 | 2250 | 0 |
| 414 | 20250305 | 122100 | 580424100 | 2250 | 2250 | 2250 | 2250 | 130 |
| 415 | 20250305 | 122000 | 580131600 | 2255 | 2250 | 2255 | 2250 | 164 |
| 416 | 20250305 | 121900 | 579762595 | 2250 | 2250 | 2250 | 2250 | 6436 |
| 417 | 20250305 | 121800 | 565281595 | 2250 | 2250 | 2250 | 2250 | 398 |
| 418 | 20250305 | 121700 | 564386095 | 2250 | 2250 | 2255 | 2250 | 3129 |
| 419 | 20250305 | 121600 | 557345840 | 2245 | 2245 | 2250 | 2245 | 3156 |
| 420 | 20250305 | 121500 | 550250620 | 2245 | 2245 | 2245 | 2245 | 0 |
| 421 | 20250305 | 121400 | 550250620 | 2245 | 2245 | 2245 | 2245 | 0 |
| 422 | 20250305 | 121300 | 550250620 | 2245 | 2245 | 2245 | 2245 | 0 |
| 423 | 20250305 | 121200 | 550250620 | 2245 | 2250 | 2250 | 2245 | 257 |
| 424 | 20250305 | 121100 | 549672390 | 2250 | 2250 | 2250 | 2250 | 46 |
| 425 | 20250305 | 121000 | 549568890 | 2250 | 2250 | 2250 | 2250 | 98 |
| 426 | 20250305 | 120900 | 549348390 | 2250 | 2250 | 2250 | 2250 | 122 |
| 427 | 20250305 | 120800 | 549073890 | 2245 | 2245 | 2245 | 2245 | 50 |
| 428 | 20250305 | 120700 | 548961640 | 2245 | 2245 | 2245 | 2245 | 250 |
| 429 | 20250305 | 120600 | 548400390 | 2245 | 2245 | 2245 | 2245 | 300 |
| 430 | 20250305 | 120500 | 547726890 | 2250 | 2245 | 2250 | 2245 | 1705 |
| 431 | 20250305 | 120400 | 543899140 | 2250 | 2250 | 2250 | 2250 | 0 |
| 432 | 20250305 | 120300 | 543899140 | 2250 | 2250 | 2250 | 2250 | 300 |
| 433 | 20250305 | 120200 | 543224140 | 2250 | 2250 | 2250 | 2250 | 16 |
| 434 | 20250305 | 120100 | 543188140 | 2245 | 2250 | 2250 | 2245 | 188 |
| 435 | 20250305 | 120000 | 542765360 | 2245 | 2250 | 2250 | 2245 | 1615 |
| 436 | 20250305 | 115900 | 539131715 | 2255 | 2255 | 2255 | 2255 | 0 |
| 437 | 20250305 | 115800 | 539131715 | 2255 | 2255 | 2255 | 2255 | 0 |
| 438 | 20250305 | 115700 | 539131715 | 2255 | 2255 | 2255 | 2255 | 214 |
| 439 | 20250305 | 115600 | 538649145 | 2250 | 2250 | 2250 | 2250 | 15 |
| 440 | 20250305 | 115500 | 538615395 | 2250 | 2250 | 2250 | 2250 | 4 |
| 441 | 20250305 | 115400 | 538606395 | 2255 | 2255 | 2255 | 2255 | 90 |
| 442 | 20250305 | 115300 | 538403445 | 2255 | 2255 | 2255 | 2255 | 1 |
| 443 | 20250305 | 115200 | 538401190 | 2250 | 2247 | 2250 | 2247 | 1925 |
| 444 | 20250305 | 115100 | 534069943 | 2245 | 2245 | 2245 | 2245 | 0 |
| 445 | 20250305 | 115000 | 534069943 | 2245 | 2245 | 2245 | 2245 | 5 |
| 446 | 20250305 | 114900 | 534058718 | 2245 | 2245 | 2250 | 2245 | 598 |
| 447 | 20250305 | 114800 | 532715543 | 2240 | 2240 | 2240 | 2240 | 50 |
| 448 | 20250305 | 114700 | 532603543 | 2250 | 2250 | 2250 | 2250 | 222 |
| 449 | 20250305 | 114600 | 532104043 | 2250 | 2250 | 2250 | 2235 | 805 |
| 450 | 20250305 | 114500 | 530300768 | 2240 | 2240 | 2250 | 2240 | 1906 |
| 451 | 20250305 | 114400 | 526030268 | 2240 | 2240 | 2240 | 2240 | 0 |
| 452 | 20250305 | 114300 | 526030268 | 2240 | 2250 | 2250 | 2240 | 1182 |
| 453 | 20250305 | 114200 | 523381873 | 2235 | 2255 | 2255 | 2235 | 1854 |
| 454 | 20250305 | 114100 | 519227138 | 2250 | 2250 | 2255 | 2250 | 1283 |
| 455 | 20250305 | 114000 | 516340358 | 2255 | 2245 | 2255 | 2245 | 2068 |
| 456 | 20250305 | 113900 | 511697678 | 2245 | 2245 | 2245 | 2245 | 21 |
| 457 | 20250305 | 113800 | 511650533 | 2255 | 2255 | 2255 | 2255 | 0 |
| 458 | 20250305 | 113700 | 511650533 | 2255 | 2260 | 2260 | 2240 | 11497 |
| 459 | 20250305 | 113600 | 485852813 | 2260 | 2250 | 2260 | 2250 | 54 |
| 460 | 20250305 | 113500 | 485731293 | 2255 | 2255 | 2255 | 2255 | 2220 |
| 461 | 20250305 | 113400 | 480725193 | 2255 | 2250 | 2255 | 2250 | 2 |
| 462 | 20250305 | 113300 | 480720688 | 2255 | 2255 | 2255 | 2255 | 57 |
| 463 | 20250305 | 113200 | 480592153 | 2255 | 2255 | 2255 | 2255 | 200 |
| 464 | 20250305 | 113100 | 480141153 | 2255 | 2255 | 2255 | 2255 | 50 |
| 465 | 20250305 | 113000 | 480028403 | 2250 | 2255 | 2255 | 2250 | 289 |
| 466 | 20250305 | 112900 | 479378018 | 2255 | 2255 | 2255 | 2255 | 20 |
| 467 | 20250305 | 112800 | 479332918 | 2255 | 2265 | 2265 | 2255 | 5183 |
| 468 | 20250305 | 112700 | 467642768 | 2255 | 2255 | 2255 | 2255 | 0 |
| 469 | 20250305 | 112600 | 467642768 | 2255 | 2255 | 2255 | 2255 | 0 |
| 470 | 20250305 | 112500 | 467642768 | 2255 | 2255 | 2255 | 2255 | 0 |
| 471 | 20250305 | 112400 | 467642768 | 2255 | 2260 | 2265 | 2255 | 957 |
| 472 | 20250305 | 112300 | 465479988 | 2260 | 2260 | 2260 | 2260 | 342 |
| 473 | 20250305 | 112200 | 464707068 | 2260 | 2255 | 2260 | 2255 | 20 |
| 474 | 20250305 | 112100 | 464661958 | 2260 | 2260 | 2260 | 2260 | 0 |
| 475 | 20250305 | 112000 | 464661958 | 2260 | 2260 | 2260 | 2260 | 313 |
| 476 | 20250305 | 111900 | 463954578 | 2260 | 2265 | 2265 | 2260 | 6582 |
| 477 | 20250305 | 111800 | 449078756 | 2265 | 2265 | 2265 | 2265 | 0 |
| 478 | 20250305 | 111700 | 449078756 | 2265 | 2265 | 2265 | 2265 | 10 |
| 479 | 20250305 | 111600 | 449056106 | 2260 | 2260 | 2260 | 2260 | 0 |
| 480 | 20250305 | 111500 | 449056106 | 2260 | 2260 | 2260 | 2260 | 1 |
| 481 | 20250305 | 111400 | 449053846 | 2260 | 2260 | 2260 | 2260 | 5038 |
| 482 | 20250305 | 111300 | 437667966 | 2265 | 2265 | 2265 | 2265 | 6375 |
| 483 | 20250305 | 111200 | 423228591 | 2265 | 2265 | 2265 | 2265 | 6 |
| 484 | 20250305 | 111100 | 423215001 | 2265 | 2270 | 2270 | 2265 | 446 |
| 485 | 20250305 | 111000 | 422203641 | 2265 | 2265 | 2265 | 2265 | 0 |
| 486 | 20250305 | 110900 | 422203641 | 2265 | 2265 | 2265 | 2265 | 269 |
| 487 | 20250305 | 110800 | 421594356 | 2265 | 2265 | 2265 | 2265 | 0 |
| 488 | 20250305 | 110700 | 421594356 | 2265 | 2265 | 2265 | 2265 | 1 |
| 489 | 20250305 | 110600 | 421592091 | 2265 | 2265 | 2265 | 2265 | 267 |
| 490 | 20250305 | 110500 | 420987336 | 2265 | 2265 | 2265 | 2265 | 1 |
| 491 | 20250305 | 110400 | 420985071 | 2265 | 2265 | 2265 | 2265 | 70 |
| 492 | 20250305 | 110300 | 420826521 | 2265 | 2265 | 2265 | 2265 | 0 |
| 493 | 20250305 | 110200 | 420826521 | 2265 | 2265 | 2265 | 2265 | 20 |
| 494 | 20250305 | 110100 | 420781221 | 2265 | 2265 | 2265 | 2265 | 2 |
| 495 | 20250305 | 110000 | 420776691 | 2265 | 2265 | 2265 | 2265 | 16 |
| 496 | 20250305 | 105900 | 420740451 | 2265 | 2265 | 2265 | 2265 | 202 |
| 497 | 20250305 | 105800 | 420282921 | 2265 | 2265 | 2265 | 2265 | 865 |
| 498 | 20250305 | 105700 | 418323696 | 2270 | 2270 | 2270 | 2270 | 268 |
| 499 | 20250305 | 105600 | 417715336 | 2270 | 2270 | 2270 | 2270 | 1 |
| 500 | 20250305 | 105500 | 417713066 | 2270 | 2270 | 2270 | 2270 | 1 |
| 501 | 20250305 | 105400 | 417710796 | 2265 | 2265 | 2265 | 2265 | 10 |
| 502 | 20250305 | 105300 | 417688146 | 2265 | 2265 | 2265 | 2265 | 0 |
| 503 | 20250305 | 105200 | 417688146 | 2265 | 2265 | 2265 | 2265 | 0 |
| 504 | 20250305 | 105100 | 417688146 | 2265 | 2265 | 2265 | 2265 | 0 |
| 505 | 20250305 | 105000 | 417688146 | 2265 | 2265 | 2265 | 2265 | 0 |
| 506 | 20250305 | 104900 | 417688146 | 2265 | 2265 | 2265 | 2265 | 411 |
| 507 | 20250305 | 104800 | 416757231 | 2265 | 2265 | 2265 | 2260 | 2518 |
| 508 | 20250305 | 104700 | 411061461 | 2265 | 2265 | 2265 | 2265 | 1598 |
| 509 | 20250305 | 104600 | 407441991 | 2265 | 2270 | 2270 | 2265 | 406 |
| 510 | 20250305 | 104500 | 406520701 | 2270 | 2270 | 2270 | 2270 | 0 |
| 511 | 20250305 | 104400 | 406520701 | 2270 | 2270 | 2270 | 2270 | 0 |
| 512 | 20250305 | 104300 | 406520701 | 2270 | 2270 | 2270 | 2270 | 55 |
| 513 | 20250305 | 104200 | 406395851 | 2270 | 2270 | 2270 | 2270 | 5 |
| 514 | 20250305 | 104100 | 406384501 | 2270 | 2270 | 2270 | 2270 | 0 |
| 515 | 20250305 | 104000 | 406384501 | 2270 | 2270 | 2270 | 2270 | 0 |
| 516 | 20250305 | 103900 | 406384501 | 2270 | 2270 | 2270 | 2270 | 0 |
| 517 | 20250305 | 103800 | 406384501 | 2270 | 2270 | 2270 | 2270 | 599 |
| 518 | 20250305 | 103700 | 405024771 | 2270 | 2265 | 2270 | 2265 | 1914 |
| 519 | 20250305 | 103600 | 400688826 | 2260 | 2260 | 2260 | 2260 | 776 |
| 520 | 20250305 | 103500 | 398935066 | 2260 | 2270 | 2270 | 2260 | 5820 |
| 521 | 20250305 | 103400 | 385751591 | 2270 | 2270 | 2270 | 2270 | 0 |
| 522 | 20250305 | 103300 | 385751591 | 2270 | 2270 | 2270 | 2270 | 76 |
| 523 | 20250305 | 103200 | 385579071 | 2270 | 2275 | 2275 | 2270 | 1773 |
| 524 | 20250305 | 103100 | 381553276 | 2275 | 2275 | 2275 | 2270 | 13397 |
| 525 | 20250305 | 103000 | 351089796 | 2275 | 2280 | 2280 | 2275 | 190 |
| 526 | 20250305 | 102900 | 350656931 | 2275 | 2275 | 2275 | 2275 | 0 |
| 527 | 20250305 | 102800 | 350656931 | 2275 | 2280 | 2280 | 2275 | 173 |
| 528 | 20250305 | 102700 | 350262496 | 2275 | 2275 | 2275 | 2275 | 1189 |
| 529 | 20250305 | 102600 | 347557521 | 2280 | 2275 | 2280 | 2275 | 4492 |
| 530 | 20250305 | 102500 | 337338061 | 2280 | 2285 | 2285 | 2280 | 2087 |
| 531 | 20250305 | 102400 | 332578751 | 2290 | 2290 | 2290 | 2290 | 0 |
| 532 | 20250305 | 102300 | 332578751 | 2290 | 2290 | 2290 | 2290 | 0 |
| 533 | 20250305 | 102200 | 332578751 | 2290 | 2280 | 2290 | 2280 | 2002 |
| 534 | 20250305 | 102100 | 328014176 | 2290 | 2285 | 2290 | 2280 | 864 |
| 535 | 20250305 | 102000 | 326040421 | 2295 | 2295 | 2295 | 2295 | 44 |
| 536 | 20250305 | 101900 | 325939441 | 2295 | 2290 | 2295 | 2290 | 778 |
| 537 | 20250305 | 101800 | 324157816 | 2290 | 2290 | 2290 | 2285 | 1047 |
| 538 | 20250305 | 101700 | 321760236 | 2290 | 2290 | 2290 | 2290 | 37 |
| 539 | 20250305 | 101600 | 321675506 | 2290 | 2290 | 2290 | 2290 | 58 |
| 540 | 20250305 | 101500 | 321542686 | 2290 | 2285 | 2295 | 2285 | 5122 |
| 541 | 20250305 | 101400 | 309813541 | 2290 | 2290 | 2290 | 2290 | 630 |
| 542 | 20250305 | 101300 | 308370841 | 2290 | 2290 | 2290 | 2290 | 2 |
| 543 | 20250305 | 101200 | 308366261 | 2290 | 2290 | 2290 | 2290 | 555 |
| 544 | 20250305 | 101100 | 307095311 | 2290 | 2290 | 2290 | 2290 | 501 |
| 545 | 20250305 | 101000 | 305948021 | 2290 | 2290 | 2290 | 2285 | 1571 |
| 546 | 20250305 | 100900 | 302352826 | 2290 | 2290 | 2290 | 2290 | 85 |
| 547 | 20250305 | 100800 | 302158176 | 2290 | 2285 | 2290 | 2280 | 1195 |
| 548 | 20250305 | 100700 | 299427786 | 2285 | 2280 | 2285 | 2280 | 1021 |
| 549 | 20250305 | 100600 | 297096646 | 2285 | 2285 | 2285 | 2285 | 1 |
| 550 | 20250305 | 100500 | 297094361 | 2285 | 2285 | 2285 | 2285 | 100 |
| 551 | 20250305 | 100400 | 296865861 | 2285 | 2290 | 2290 | 2275 | 976 |
| 552 | 20250305 | 100300 | 294645426 | 2285 | 2285 | 2285 | 2285 | 111 |
| 553 | 20250305 | 100200 | 294391791 | 2290 | 2280 | 2290 | 2280 | 7714 |
| 554 | 20250305 | 100100 | 276757826 | 2295 | 2285 | 2295 | 2285 | 5744 |
| 555 | 20250305 | 100000 | 263610541 | 2270 | 2275 | 2280 | 2270 | 10262 |
| 556 | 20250305 | 095900 | 240285131 | 2265 | 2265 | 2265 | 2265 | 0 |
| 557 | 20250305 | 095800 | 240285131 | 2265 | 2265 | 2265 | 2265 | 600 |
| 558 | 20250305 | 095700 | 238926131 | 2265 | 2265 | 2265 | 2265 | 0 |
| 559 | 20250305 | 095600 | 238926131 | 2265 | 2265 | 2265 | 2265 | 0 |
| 560 | 20250305 | 095500 | 238926131 | 2265 | 2270 | 2270 | 2265 | 600 |
| 561 | 20250305 | 095400 | 237566381 | 2270 | 2270 | 2270 | 2270 | 1013 |
| 562 | 20250305 | 095300 | 235266871 | 2265 | 2265 | 2265 | 2265 | 10 |
| 563 | 20250305 | 095200 | 235244221 | 2260 | 2265 | 2265 | 2260 | 11295 |
| 564 | 20250305 | 095100 | 209702141 | 2265 | 2265 | 2265 | 2265 | 0 |
| 565 | 20250305 | 095000 | 209702141 | 2265 | 2265 | 2265 | 2265 | 1334 |
| 566 | 20250305 | 094900 | 206680631 | 2265 | 2260 | 2270 | 2260 | 11004 |
| 567 | 20250305 | 094800 | 181758536 | 2260 | 2270 | 2270 | 2260 | 2059 |
| 568 | 20250305 | 094700 | 177097011 | 2270 | 2270 | 2270 | 2270 | 235 |
| 569 | 20250305 | 094600 | 176563561 | 2270 | 2270 | 2270 | 2265 | 2579 |
| 570 | 20250305 | 094500 | 170722036 | 2270 | 2270 | 2270 | 2270 | 104 |
| 571 | 20250305 | 094400 | 170485956 | 2270 | 2270 | 2270 | 2270 | 8 |
| 572 | 20250305 | 094300 | 170467796 | 2270 | 2270 | 2270 | 2270 | 10 |
| 573 | 20250305 | 094200 | 170445096 | 2270 | 2270 | 2270 | 2270 | 102 |
| 574 | 20250305 | 094100 | 170213556 | 2275 | 2265 | 2275 | 2265 | 1063 |
| 575 | 20250305 | 094000 | 167805351 | 2275 | 2275 | 2275 | 2275 | 0 |
| 576 | 20250305 | 093900 | 167805351 | 2275 | 2275 | 2275 | 2275 | 1 |
| 577 | 20250305 | 093800 | 167803076 | 2275 | 2275 | 2275 | 2275 | 3 |
| 578 | 20250305 | 093700 | 167796251 | 2275 | 2270 | 2275 | 2270 | 14 |
| 579 | 20250305 | 093600 | 167764451 | 2275 | 2275 | 2275 | 2275 | 1 |
| 580 | 20250305 | 093500 | 167762176 | 2275 | 2275 | 2275 | 2275 | 20 |
| 581 | 20250305 | 093400 | 167716676 | 2275 | 2275 | 2275 | 2275 | 1 |
| 582 | 20250305 | 093300 | 167714401 | 2270 | 2272 | 2272 | 2270 | 500 |
| 583 | 20250305 | 093200 | 166579329 | 2270 | 2275 | 2275 | 2270 | 2124 |
| 584 | 20250305 | 093100 | 161752044 | 2280 | 2280 | 2280 | 2275 | 1217 |
| 585 | 20250305 | 093000 | 158982284 | 2285 | 2280 | 2285 | 2280 | 592 |
| 586 | 20250305 | 092900 | 157632464 | 2280 | 2275 | 2280 | 2275 | 10 |
| 587 | 20250305 | 092800 | 157609689 | 2275 | 2280 | 2280 | 2275 | 101 |
| 588 | 20250305 | 092700 | 157379414 | 2280 | 2280 | 2280 | 2280 | 50 |
| 589 | 20250305 | 092600 | 157265414 | 2280 | 2275 | 2280 | 2275 | 91 |
| 590 | 20250305 | 092500 | 157058374 | 2270 | 2270 | 2270 | 2270 | 1 |
| 591 | 20250305 | 092400 | 157056104 | 2270 | 2275 | 2275 | 2270 | 2297 |
| 592 | 20250305 | 092300 | 151841909 | 2265 | 2270 | 2270 | 2265 | 2481 |
| 593 | 20250305 | 092200 | 146212789 | 2265 | 2270 | 2270 | 2265 | 998 |
| 594 | 20250305 | 092100 | 143950029 | 2275 | 2270 | 2275 | 2265 | 4331 |
| 595 | 20250305 | 092000 | 134130224 | 2270 | 2275 | 2275 | 2270 | 2675 |
| 596 | 20250305 | 091900 | 128057199 | 2275 | 2270 | 2275 | 2270 | 1917 |
| 597 | 20250305 | 091800 | 123705499 | 2270 | 2270 | 2270 | 2270 | 0 |
| 598 | 20250305 | 091700 | 123705499 | 2270 | 2272 | 2272 | 2270 | 2890 |
| 599 | 20250305 | 091600 | 117145155 | 2270 | 2270 | 2270 | 2270 | 0 |
| 600 | 20250305 | 091500 | 117145155 | 2270 | 2270 | 2270 | 2270 | 1624 |
| 601 | 20250305 | 091400 | 113458675 | 2270 | 2270 | 2275 | 2270 | 369 |
| 602 | 20250305 | 091300 | 112620420 | 2270 | 2275 | 2275 | 2270 | 1106 |
| 603 | 20250305 | 091200 | 110104320 | 2275 | 2280 | 2280 | 2275 | 1220 |
| 604 | 20250305 | 091100 | 107325820 | 2280 | 2280 | 2280 | 2280 | 0 |
| 605 | 20250305 | 091000 | 107325820 | 2280 | 2280 | 2280 | 2280 | 0 |
| 606 | 20250305 | 090900 | 107325820 | 2280 | 2275 | 2280 | 2275 | 1440 |
| 607 | 20250305 | 090800 | 104049320 | 2275 | 2270 | 2275 | 2270 | 120 |
| 608 | 20250305 | 090700 | 103776420 | 2275 | 2270 | 2275 | 2270 | 385 |
| 609 | 20250305 | 090600 | 102901795 | 2275 | 2275 | 2275 | 2275 | 900 |
| 610 | 20250305 | 090500 | 100854295 | 2275 | 2270 | 2275 | 2270 | 1218 |
| 611 | 20250305 | 090400 | 98088885 | 2270 | 2275 | 2275 | 2270 | 1346 |
| 612 | 20250305 | 090300 | 95031740 | 2280 | 2270 | 2280 | 2270 | 950 |
| 613 | 20250305 | 090200 | 92872645 | 2270 | 2280 | 2285 | 2270 | 2034 |
| 614 | 20250305 | 090100 | 88232315 | 2285 | 2285 | 2285 | 2280 | 233 |
| 615 | 20250305 | 090000 | 87700410 | 2280 | 2255 | 2285 | 2255 | 38848 |