28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 183400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 7001 |
| 3 | 20250304 | 183300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 4 | 20250304 | 183200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 5 | 20250304 | 183100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 6 | 20250304 | 183000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 7 | 20250304 | 182900 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 8 | 20250304 | 182800 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 9 | 20250304 | 182700 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 10 | 20250304 | 182600 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 11 | 20250304 | 182500 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 12 | 20250304 | 182400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 13 | 20250304 | 182300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 14 | 20250304 | 182200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 15 | 20250304 | 182100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 16 | 20250304 | 182000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 17 | 20250304 | 181900 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 18 | 20250304 | 181800 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 19 | 20250304 | 181700 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 20 | 20250304 | 181600 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 21 | 20250304 | 181500 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 22 | 20250304 | 181400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 23 | 20250304 | 181300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 24 | 20250304 | 181200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 25 | 20250304 | 181100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 26 | 20250304 | 181000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 27 | 20250304 | 180900 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 28 | 20250304 | 180800 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 29 | 20250304 | 180700 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 30 | 20250304 | 180600 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 31 | 20250304 | 180500 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 32 | 20250304 | 180400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 7001 |
| 33 | 20250304 | 180300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 34 | 20250304 | 180200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 35 | 20250304 | 180100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 36 | 20250304 | 180000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 37 | 20250304 | 175900 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 38 | 20250304 | 175800 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 39 | 20250304 | 175700 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 40 | 20250304 | 175600 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 41 | 20250304 | 175500 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 42 | 20250304 | 175400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 43 | 20250304 | 175300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 44 | 20250304 | 175200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 45 | 20250304 | 175100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 46 | 20250304 | 175000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 47 | 20250304 | 174900 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 48 | 20250304 | 174800 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 49 | 20250304 | 174700 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 50 | 20250304 | 174600 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 51 | 20250304 | 174500 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 52 | 20250304 | 174400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 53 | 20250304 | 174300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 54 | 20250304 | 174200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 55 | 20250304 | 174100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 56 | 20250304 | 174000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 57 | 20250304 | 173900 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 58 | 20250304 | 173800 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 59 | 20250304 | 173700 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 60 | 20250304 | 173600 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 61 | 20250304 | 173500 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 62 | 20250304 | 173400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 7001 |
| 63 | 20250304 | 173300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 64 | 20250304 | 173200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 65 | 20250304 | 173100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 66 | 20250304 | 173000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 67 | 20250304 | 172900 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 68 | 20250304 | 172800 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 69 | 20250304 | 172700 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 70 | 20250304 | 172600 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 71 | 20250304 | 172500 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 72 | 20250304 | 172400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 73 | 20250304 | 172300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 74 | 20250304 | 172200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 75 | 20250304 | 172100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 76 | 20250304 | 172000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 77 | 20250304 | 171900 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 78 | 20250304 | 171800 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 79 | 20250304 | 171700 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 80 | 20250304 | 171600 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 81 | 20250304 | 171500 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 82 | 20250304 | 171400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 83 | 20250304 | 171300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 84 | 20250304 | 171200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 85 | 20250304 | 171100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 86 | 20250304 | 171000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 87 | 20250304 | 170900 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 88 | 20250304 | 170800 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 89 | 20250304 | 170700 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 90 | 20250304 | 170600 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 91 | 20250304 | 170500 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 92 | 20250304 | 170400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 7001 |
| 93 | 20250304 | 170300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 94 | 20250304 | 170200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 95 | 20250304 | 170100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 96 | 20250304 | 170000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 97 | 20250304 | 165900 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 98 | 20250304 | 165800 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 99 | 20250304 | 165700 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 100 | 20250304 | 165600 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 101 | 20250304 | 165500 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 102 | 20250304 | 165400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 103 | 20250304 | 165300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 104 | 20250304 | 165200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 105 | 20250304 | 165100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 106 | 20250304 | 165000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 107 | 20250304 | 164900 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 108 | 20250304 | 164800 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 109 | 20250304 | 164700 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 110 | 20250304 | 164600 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 111 | 20250304 | 164500 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 112 | 20250304 | 164400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 113 | 20250304 | 164300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 114 | 20250304 | 164200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 115 | 20250304 | 164100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 116 | 20250304 | 164000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 117 | 20250304 | 163900 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 118 | 20250304 | 163800 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 119 | 20250304 | 163700 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 120 | 20250304 | 163600 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 121 | 20250304 | 163500 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 122 | 20250304 | 163400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 7001 |
| 123 | 20250304 | 163300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 124 | 20250304 | 163200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 125 | 20250304 | 163100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 126 | 20250304 | 163000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 127 | 20250304 | 162900 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 128 | 20250304 | 162800 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 129 | 20250304 | 162700 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 130 | 20250304 | 162600 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 131 | 20250304 | 162500 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 132 | 20250304 | 162400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 133 | 20250304 | 162300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 134 | 20250304 | 162200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 135 | 20250304 | 162100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 136 | 20250304 | 162000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 137 | 20250304 | 161900 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 138 | 20250304 | 161800 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 139 | 20250304 | 161700 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 140 | 20250304 | 161600 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 141 | 20250304 | 161500 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 142 | 20250304 | 161400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 143 | 20250304 | 161300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 144 | 20250304 | 161200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 145 | 20250304 | 161100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 146 | 20250304 | 161000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 147 | 20250304 | 160900 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 148 | 20250304 | 160800 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 149 | 20250304 | 160700 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 150 | 20250304 | 160600 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 151 | 20250304 | 160500 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 152 | 20250304 | 160400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 7001 |
| 153 | 20250304 | 160300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 154 | 20250304 | 160200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 155 | 20250304 | 160100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 156 | 20250304 | 160000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 157 | 20250304 | 155900 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 158 | 20250304 | 155800 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 159 | 20250304 | 155700 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 160 | 20250304 | 155600 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 161 | 20250304 | 155500 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 162 | 20250304 | 155400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 163 | 20250304 | 155300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 164 | 20250304 | 155200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 165 | 20250304 | 155100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 166 | 20250304 | 155000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 167 | 20250304 | 154900 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 168 | 20250304 | 154800 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 169 | 20250304 | 154700 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 170 | 20250304 | 154600 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 171 | 20250304 | 154500 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 172 | 20250304 | 154400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 173 | 20250304 | 154300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 174 | 20250304 | 154200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 175 | 20250304 | 154100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 176 | 20250304 | 154000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 177 | 20250304 | 153900 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 178 | 20250304 | 153800 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 179 | 20250304 | 153700 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 180 | 20250304 | 153600 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 181 | 20250304 | 153500 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 182 | 20250304 | 153400 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 7001 |
| 183 | 20250304 | 153300 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 184 | 20250304 | 153200 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 185 | 20250304 | 153100 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 0 |
| 186 | 20250304 | 153000 | 2105453048 | 2880 | 2880 | 2880 | 2880 | 7001 |
| 187 | 20250304 | 152900 | 2085290168 | 2880 | 2880 | 2880 | 2880 | 0 |
| 188 | 20250304 | 152800 | 2085290168 | 2880 | 2880 | 2880 | 2880 | 0 |
| 189 | 20250304 | 152700 | 2085290168 | 2880 | 2880 | 2880 | 2880 | 0 |
| 190 | 20250304 | 152600 | 2085290168 | 2880 | 2880 | 2880 | 2880 | 0 |
| 191 | 20250304 | 152500 | 2085290168 | 2880 | 2880 | 2880 | 2880 | 0 |
| 192 | 20250304 | 152400 | 2085290168 | 2880 | 2880 | 2880 | 2880 | 0 |
| 193 | 20250304 | 152300 | 2085290168 | 2880 | 2880 | 2880 | 2880 | 0 |
| 194 | 20250304 | 152200 | 2085290168 | 2880 | 2880 | 2880 | 2880 | 0 |
| 195 | 20250304 | 152100 | 2085290168 | 2880 | 2880 | 2880 | 2880 | 0 |
| 196 | 20250304 | 152000 | 2085290168 | 2880 | 2880 | 2880 | 2880 | 0 |
| 197 | 20250304 | 151900 | 2085290168 | 2880 | 2885 | 2885 | 2880 | 3015 |
| 198 | 20250304 | 151800 | 2076606393 | 2885 | 2885 | 2885 | 2880 | 4753 |
| 199 | 20250304 | 151700 | 2062894063 | 2885 | 2885 | 2890 | 2885 | 594 |
| 200 | 20250304 | 151600 | 2061180153 | 2890 | 2890 | 2890 | 2890 | 1080 |
| 201 | 20250304 | 151500 | 2058058953 | 2895 | 2890 | 2895 | 2890 | 1329 |
| 202 | 20250304 | 151400 | 2054217948 | 2890 | 2890 | 2895 | 2890 | 1236 |
| 203 | 20250304 | 151300 | 2050645563 | 2890 | 2890 | 2895 | 2885 | 3661 |
| 204 | 20250304 | 151200 | 2040065273 | 2890 | 2890 | 2890 | 2885 | 4444 |
| 205 | 20250304 | 151100 | 2027222123 | 2890 | 2890 | 2892 | 2890 | 2624 |
| 206 | 20250304 | 151000 | 2019638663 | 2890 | 2885 | 2895 | 2885 | 2772 |
| 207 | 20250304 | 150900 | 2011638353 | 2895 | 2895 | 2895 | 2890 | 6620 |
| 208 | 20250304 | 150800 | 1992495438 | 2895 | 2895 | 2895 | 2895 | 2443 |
| 209 | 20250304 | 150700 | 1985422953 | 2905 | 2905 | 2905 | 2895 | 1873 |
| 210 | 20250304 | 150600 | 1979985753 | 2900 | 2895 | 2905 | 2895 | 1067 |
| 211 | 20250304 | 150500 | 1976888078 | 2900 | 2900 | 2900 | 2900 | 1944 |
| 212 | 20250304 | 150400 | 1971250478 | 2905 | 2900 | 2905 | 2900 | 1413 |
| 213 | 20250304 | 150300 | 1967152773 | 2900 | 2900 | 2900 | 2900 | 384 |
| 214 | 20250304 | 150200 | 1966039173 | 2900 | 2905 | 2905 | 2900 | 5699 |
| 215 | 20250304 | 150100 | 1949512063 | 2910 | 2910 | 2910 | 2910 | 10 |
| 216 | 20250304 | 150000 | 1949482963 | 2900 | 2890 | 2905 | 2890 | 1530 |
| 217 | 20250304 | 145900 | 1945040593 | 2900 | 2895 | 2900 | 2890 | 17091 |
| 218 | 20250304 | 145800 | 1895635598 | 2900 | 2905 | 2905 | 2900 | 2023 |
| 219 | 20250304 | 145700 | 1889768783 | 2905 | 2905 | 2905 | 2905 | 310 |
| 220 | 20250304 | 145600 | 1888868233 | 2905 | 2905 | 2905 | 2905 | 10 |
| 221 | 20250304 | 145500 | 1888839183 | 2905 | 2905 | 2905 | 2905 | 0 |
| 222 | 20250304 | 145400 | 1888839183 | 2905 | 2905 | 2905 | 2905 | 29 |
| 223 | 20250304 | 145300 | 1888754938 | 2910 | 2910 | 2910 | 2910 | 1 |
| 224 | 20250304 | 145200 | 1888752028 | 2895 | 2905 | 2905 | 2895 | 4031 |
| 225 | 20250304 | 145100 | 1877065553 | 2905 | 2910 | 2910 | 2905 | 1481 |
| 226 | 20250304 | 145000 | 1872761533 | 2910 | 2910 | 2910 | 2910 | 38 |
| 227 | 20250304 | 144900 | 1872650953 | 2910 | 2905 | 2910 | 2905 | 1387 |
| 228 | 20250304 | 144800 | 1868615293 | 2910 | 2910 | 2910 | 2910 | 638 |
| 229 | 20250304 | 144700 | 1866758713 | 2910 | 2910 | 2910 | 2910 | 0 |
| 230 | 20250304 | 144600 | 1866758713 | 2910 | 2915 | 2915 | 2910 | 3 |
| 231 | 20250304 | 144500 | 1866749973 | 2915 | 2910 | 2915 | 2910 | 22 |
| 232 | 20250304 | 144400 | 1866685888 | 2910 | 2910 | 2910 | 2910 | 45 |
| 233 | 20250304 | 144300 | 1866554938 | 2910 | 2910 | 2910 | 2910 | 98 |
| 234 | 20250304 | 144200 | 1866269758 | 2915 | 2910 | 2920 | 2910 | 7824 |
| 235 | 20250304 | 144100 | 1843464118 | 2910 | 2910 | 2910 | 2910 | 73 |
| 236 | 20250304 | 144000 | 1843251688 | 2910 | 2910 | 2915 | 2910 | 235 |
| 237 | 20250304 | 143900 | 1842567818 | 2910 | 2910 | 2910 | 2910 | 279 |
| 238 | 20250304 | 143800 | 1841755928 | 2910 | 2910 | 2910 | 2910 | 83 |
| 239 | 20250304 | 143700 | 1841514398 | 2910 | 2910 | 2910 | 2910 | 266 |
| 240 | 20250304 | 143600 | 1840740338 | 2915 | 2910 | 2915 | 2910 | 724 |
| 241 | 20250304 | 143500 | 1838633478 | 2910 | 2910 | 2915 | 2910 | 118 |
| 242 | 20250304 | 143400 | 1838290078 | 2910 | 2910 | 2910 | 2910 | 1465 |
| 243 | 20250304 | 143300 | 1834026928 | 2915 | 2915 | 2915 | 2915 | 1 |
| 244 | 20250304 | 143200 | 1834024013 | 2915 | 2915 | 2915 | 2915 | 1 |
| 245 | 20250304 | 143100 | 1834021098 | 2905 | 2905 | 2905 | 2905 | 7314 |
| 246 | 20250304 | 143000 | 1812773928 | 2905 | 2910 | 2910 | 2905 | 1224 |
| 247 | 20250304 | 142900 | 1809214523 | 2910 | 2915 | 2915 | 2910 | 3200 |
| 248 | 20250304 | 142800 | 1799901523 | 2915 | 2915 | 2915 | 2915 | 50 |
| 249 | 20250304 | 142700 | 1799755773 | 2915 | 2915 | 2915 | 2915 | 0 |
| 250 | 20250304 | 142600 | 1799755773 | 2915 | 2915 | 2915 | 2915 | 0 |
| 251 | 20250304 | 142500 | 1799755773 | 2915 | 2915 | 2915 | 2915 | 28 |
| 252 | 20250304 | 142400 | 1799674153 | 2915 | 2915 | 2915 | 2915 | 1 |
| 253 | 20250304 | 142300 | 1799671238 | 2905 | 2905 | 2905 | 2905 | 250 |
| 254 | 20250304 | 142200 | 1798944988 | 2910 | 2910 | 2910 | 2910 | 576 |
| 255 | 20250304 | 142100 | 1797268828 | 2910 | 2910 | 2910 | 2910 | 0 |
| 256 | 20250304 | 142000 | 1797268828 | 2910 | 2910 | 2910 | 2910 | 4 |
| 257 | 20250304 | 141900 | 1797257188 | 2905 | 2905 | 2905 | 2905 | 3001 |
| 258 | 20250304 | 141800 | 1788539283 | 2900 | 2900 | 2900 | 2900 | 57 |
| 259 | 20250304 | 141700 | 1788373983 | 2900 | 2905 | 2905 | 2900 | 221 |
| 260 | 20250304 | 141600 | 1787731983 | 2905 | 2905 | 2905 | 2905 | 6 |
| 261 | 20250304 | 141500 | 1787714553 | 2905 | 2900 | 2905 | 2900 | 950 |
| 262 | 20250304 | 141400 | 1784958803 | 2900 | 2905 | 2905 | 2900 | 1916 |
| 263 | 20250304 | 141300 | 1779397313 | 2910 | 2910 | 2910 | 2910 | 0 |
| 264 | 20250304 | 141200 | 1779397313 | 2910 | 2910 | 2910 | 2910 | 0 |
| 265 | 20250304 | 141100 | 1779397313 | 2910 | 2910 | 2910 | 2910 | 0 |
| 266 | 20250304 | 141000 | 1779397313 | 2910 | 2910 | 2910 | 2910 | 20 |
| 267 | 20250304 | 140900 | 1779339113 | 2910 | 2905 | 2910 | 2905 | 140 |
| 268 | 20250304 | 140800 | 1778932108 | 2905 | 2905 | 2910 | 2905 | 947 |
| 269 | 20250304 | 140700 | 1776180953 | 2905 | 2905 | 2905 | 2905 | 20 |
| 270 | 20250304 | 140600 | 1776122853 | 2910 | 2910 | 2910 | 2910 | 126 |
| 271 | 20250304 | 140500 | 1775756193 | 2910 | 2910 | 2910 | 2910 | 0 |
| 272 | 20250304 | 140400 | 1775756193 | 2910 | 2910 | 2910 | 2910 | 305 |
| 273 | 20250304 | 140300 | 1774868643 | 2910 | 2910 | 2910 | 2910 | 0 |
| 274 | 20250304 | 140200 | 1774868643 | 2910 | 2910 | 2910 | 2910 | 15 |
| 275 | 20250304 | 140100 | 1774824993 | 2895 | 2900 | 2900 | 2895 | 1139 |
| 276 | 20250304 | 140000 | 1771527583 | 2900 | 2900 | 2900 | 2900 | 0 |
| 277 | 20250304 | 135900 | 1771527583 | 2900 | 2900 | 2900 | 2900 | 0 |
| 278 | 20250304 | 135800 | 1771527583 | 2900 | 2915 | 2915 | 2900 | 12906 |
| 279 | 20250304 | 135700 | 1734079598 | 2915 | 2915 | 2915 | 2915 | 0 |
| 280 | 20250304 | 135600 | 1734079598 | 2915 | 2915 | 2915 | 2915 | 1113 |
| 281 | 20250304 | 135500 | 1730835203 | 2910 | 2910 | 2910 | 2910 | 36 |
| 282 | 20250304 | 135400 | 1730730443 | 2910 | 2910 | 2910 | 2910 | 226 |
| 283 | 20250304 | 135300 | 1730072783 | 2910 | 2910 | 2910 | 2910 | 0 |
| 284 | 20250304 | 135200 | 1730072783 | 2910 | 2905 | 2910 | 2905 | 350 |
| 285 | 20250304 | 135100 | 1729055283 | 2910 | 2910 | 2910 | 2910 | 0 |
| 286 | 20250304 | 135000 | 1729055283 | 2910 | 2905 | 2910 | 2905 | 215 |
| 287 | 20250304 | 134900 | 1728429658 | 2905 | 2895 | 2905 | 2895 | 777 |
| 288 | 20250304 | 134800 | 1726177473 | 2900 | 2910 | 2910 | 2895 | 7925 |
| 289 | 20250304 | 134700 | 1703192493 | 2910 | 2910 | 2910 | 2910 | 252 |
| 290 | 20250304 | 134600 | 1702459173 | 2910 | 2905 | 2910 | 2905 | 1388 |
| 291 | 20250304 | 134500 | 1698425093 | 2910 | 2915 | 2920 | 2905 | 5175 |
| 292 | 20250304 | 134400 | 1683370743 | 2920 | 2920 | 2920 | 2920 | 50 |
| 293 | 20250304 | 134300 | 1683224743 | 2920 | 2920 | 2920 | 2920 | 4 |
| 294 | 20250304 | 134200 | 1683213063 | 2910 | 2910 | 2910 | 2910 | 0 |
| 295 | 20250304 | 134100 | 1683213063 | 2910 | 2915 | 2920 | 2910 | 814 |
| 296 | 20250304 | 134000 | 1680842733 | 2915 | 2915 | 2915 | 2915 | 2005 |
| 297 | 20250304 | 133900 | 1674998158 | 2915 | 2915 | 2915 | 2915 | 0 |
| 298 | 20250304 | 133800 | 1674998158 | 2915 | 2920 | 2920 | 2915 | 916 |
| 299 | 20250304 | 133700 | 1672325968 | 2920 | 2920 | 2925 | 2915 | 2143 |
| 300 | 20250304 | 133600 | 1666077858 | 2930 | 2920 | 2930 | 2920 | 537 |
| 301 | 20250304 | 133500 | 1664509808 | 2920 | 2920 | 2920 | 2920 | 215 |
| 302 | 20250304 | 133400 | 1663882008 | 2930 | 2930 | 2930 | 2930 | 215 |
| 303 | 20250304 | 133300 | 1663252058 | 2930 | 2930 | 2930 | 2930 | 568 |
| 304 | 20250304 | 133200 | 1661587818 | 2925 | 2925 | 2925 | 2925 | 15 |
| 305 | 20250304 | 133100 | 1661543943 | 2920 | 2920 | 2920 | 2920 | 0 |
| 306 | 20250304 | 133000 | 1661543943 | 2920 | 2925 | 2925 | 2920 | 35 |
| 307 | 20250304 | 132900 | 1661441733 | 2920 | 2925 | 2925 | 2920 | 487 |
| 308 | 20250304 | 132800 | 1660019603 | 2930 | 2930 | 2930 | 2930 | 0 |
| 309 | 20250304 | 132700 | 1660019603 | 2930 | 2930 | 2930 | 2930 | 0 |
| 310 | 20250304 | 132600 | 1660019603 | 2930 | 2930 | 2930 | 2930 | 322 |
| 311 | 20250304 | 132500 | 1659076143 | 2930 | 2930 | 2930 | 2930 | 28 |
| 312 | 20250304 | 132400 | 1658994103 | 2925 | 2925 | 2925 | 2925 | 12 |
| 313 | 20250304 | 132300 | 1658959003 | 2930 | 2930 | 2930 | 2930 | 10 |
| 314 | 20250304 | 132200 | 1658929703 | 2930 | 2930 | 2930 | 2930 | 1 |
| 315 | 20250304 | 132100 | 1658926773 | 2935 | 2930 | 2935 | 2930 | 4139 |
| 316 | 20250304 | 132000 | 1646779033 | 2920 | 2920 | 2920 | 2920 | 0 |
| 317 | 20250304 | 131900 | 1646779033 | 2920 | 2935 | 2935 | 2920 | 4 |
| 318 | 20250304 | 131800 | 1646767338 | 2925 | 2940 | 2940 | 2925 | 2011 |
| 319 | 20250304 | 131700 | 1640884998 | 2940 | 2930 | 2940 | 2925 | 1300 |
| 320 | 20250304 | 131600 | 1637070993 | 2930 | 2930 | 2930 | 2930 | 0 |
| 321 | 20250304 | 131500 | 1637070993 | 2930 | 2930 | 2930 | 2930 | 862 |
| 322 | 20250304 | 131400 | 1634545333 | 2920 | 2925 | 2925 | 2920 | 1023 |
| 323 | 20250304 | 131300 | 1631553173 | 2925 | 2925 | 2925 | 2925 | 0 |
| 324 | 20250304 | 131200 | 1631553173 | 2925 | 2925 | 2925 | 2925 | 2070 |
| 325 | 20250304 | 131100 | 1625498423 | 2930 | 2925 | 2930 | 2925 | 201 |
| 326 | 20250304 | 131000 | 1624910493 | 2925 | 2925 | 2930 | 2920 | 2406 |
| 327 | 20250304 | 130900 | 1617865418 | 2925 | 2925 | 2925 | 2925 | 1908 |
| 328 | 20250304 | 130800 | 1612284518 | 2920 | 2920 | 2920 | 2920 | 1067 |
| 329 | 20250304 | 130700 | 1609168878 | 2925 | 2925 | 2925 | 2925 | 67 |
| 330 | 20250304 | 130600 | 1608972903 | 2925 | 2920 | 2925 | 2920 | 1357 |
| 331 | 20250304 | 130500 | 1605005903 | 2925 | 2925 | 2925 | 2925 | 84 |
| 332 | 20250304 | 130400 | 1604760203 | 2925 | 2925 | 2930 | 2925 | 1069 |
| 333 | 20250304 | 130300 | 1601633373 | 2925 | 2925 | 2930 | 2920 | 1064 |
| 334 | 20250304 | 130200 | 1598520088 | 2920 | 2927 | 2927 | 2920 | 1374 |
| 335 | 20250304 | 130100 | 1594506052 | 2925 | 2925 | 2925 | 2925 | 24 |
| 336 | 20250304 | 130000 | 1594435852 | 2920 | 2920 | 2920 | 2920 | 824 |
| 337 | 20250304 | 125900 | 1592029772 | 2925 | 2927 | 2927 | 2920 | 971 |
| 338 | 20250304 | 125800 | 1589191744 | 2925 | 2925 | 2925 | 2925 | 0 |
| 339 | 20250304 | 125700 | 1589191744 | 2925 | 2925 | 2925 | 2925 | 25 |
| 340 | 20250304 | 125600 | 1589118619 | 2935 | 2935 | 2935 | 2935 | 1 |
| 341 | 20250304 | 125500 | 1589115684 | 2935 | 2945 | 2945 | 2925 | 450 |
| 342 | 20250304 | 125400 | 1587793474 | 2940 | 2925 | 2940 | 2925 | 5535 |
| 343 | 20250304 | 125300 | 1571571604 | 2920 | 2910 | 2920 | 2910 | 4100 |
| 344 | 20250304 | 125200 | 1559606664 | 2920 | 2915 | 2920 | 2915 | 621 |
| 345 | 20250304 | 125100 | 1557796444 | 2910 | 2910 | 2910 | 2910 | 4 |
| 346 | 20250304 | 125000 | 1557784804 | 2915 | 2915 | 2915 | 2915 | 0 |
| 347 | 20250304 | 124900 | 1557784804 | 2915 | 2915 | 2915 | 2915 | 75 |
| 348 | 20250304 | 124800 | 1557566179 | 2910 | 2910 | 2910 | 2910 | 14 |
| 349 | 20250304 | 124700 | 1557525439 | 2915 | 2915 | 2915 | 2915 | 0 |
| 350 | 20250304 | 124600 | 1557525439 | 2915 | 2915 | 2915 | 2915 | 55 |
| 351 | 20250304 | 124500 | 1557365114 | 2910 | 2910 | 2910 | 2910 | 1 |
| 352 | 20250304 | 124400 | 1557362204 | 2910 | 2910 | 2910 | 2910 | 1050 |
| 353 | 20250304 | 124300 | 1554306704 | 2910 | 2910 | 2910 | 2910 | 1000 |
| 354 | 20250304 | 124200 | 1551396704 | 2910 | 2910 | 2910 | 2910 | 1970 |
| 355 | 20250304 | 124100 | 1545664004 | 2920 | 2920 | 2920 | 2920 | 0 |
| 356 | 20250304 | 124000 | 1545664004 | 2920 | 2920 | 2920 | 2920 | 1 |
| 357 | 20250304 | 123900 | 1545661084 | 2920 | 2920 | 2920 | 2920 | 0 |
| 358 | 20250304 | 123800 | 1545661084 | 2920 | 2920 | 2920 | 2920 | 0 |
| 359 | 20250304 | 123700 | 1545661084 | 2920 | 2920 | 2920 | 2920 | 0 |
| 360 | 20250304 | 123600 | 1545661084 | 2920 | 2920 | 2920 | 2920 | 0 |
| 361 | 20250304 | 123500 | 1545661084 | 2920 | 2920 | 2920 | 2920 | 0 |
| 362 | 20250304 | 123400 | 1545661084 | 2920 | 2920 | 2922 | 2920 | 1404 |
| 363 | 20250304 | 123300 | 1541560804 | 2920 | 2920 | 2920 | 2920 | 0 |
| 364 | 20250304 | 123200 | 1541560804 | 2920 | 2920 | 2920 | 2920 | 2 |
| 365 | 20250304 | 123100 | 1541554964 | 2925 | 2920 | 2925 | 2920 | 8213 |
| 366 | 20250304 | 123000 | 1517540384 | 2925 | 2925 | 2925 | 2925 | 0 |
| 367 | 20250304 | 122900 | 1517540384 | 2925 | 2915 | 2925 | 2910 | 820 |
| 368 | 20250304 | 122800 | 1515150169 | 2920 | 2925 | 2925 | 2920 | 1698 |
| 369 | 20250304 | 122700 | 1510187369 | 2925 | 2915 | 2925 | 2915 | 5001 |
| 370 | 20250304 | 122600 | 1495609444 | 2920 | 2915 | 2920 | 2915 | 1743 |
| 371 | 20250304 | 122500 | 1490524599 | 2910 | 2915 | 2915 | 2910 | 58 |
| 372 | 20250304 | 122400 | 1490355584 | 2915 | 2915 | 2915 | 2915 | 651 |
| 373 | 20250304 | 122300 | 1488457919 | 2915 | 2915 | 2915 | 2915 | 0 |
| 374 | 20250304 | 122200 | 1488457919 | 2915 | 2900 | 2915 | 2897 | 2372 |
| 375 | 20250304 | 122100 | 1481577814 | 2900 | 2905 | 2905 | 2900 | 1134 |
| 376 | 20250304 | 122000 | 1478289064 | 2910 | 2910 | 2910 | 2910 | 0 |
| 377 | 20250304 | 121900 | 1478289064 | 2910 | 2910 | 2910 | 2910 | 1 |
| 378 | 20250304 | 121800 | 1478286154 | 2910 | 2910 | 2910 | 2910 | 1 |
| 379 | 20250304 | 121700 | 1478283244 | 2900 | 2900 | 2900 | 2900 | 1786 |
| 380 | 20250304 | 121600 | 1473103844 | 2900 | 2900 | 2900 | 2900 | 185 |
| 381 | 20250304 | 121500 | 1472567344 | 2910 | 2910 | 2910 | 2910 | 276 |
| 382 | 20250304 | 121400 | 1471764184 | 2900 | 2905 | 2905 | 2900 | 3000 |
| 383 | 20250304 | 121300 | 1463054044 | 2915 | 2915 | 2915 | 2915 | 2 |
| 384 | 20250304 | 121200 | 1463048214 | 2920 | 2920 | 2920 | 2920 | 0 |
| 385 | 20250304 | 121100 | 1463048214 | 2920 | 2920 | 2930 | 2905 | 20088 |
| 386 | 20250304 | 121000 | 1404655184 | 2925 | 2925 | 2925 | 2925 | 207 |
| 387 | 20250304 | 120900 | 1404049709 | 2925 | 2925 | 2925 | 2925 | 1 |
| 388 | 20250304 | 120800 | 1404046784 | 2925 | 2935 | 2935 | 2910 | 10070 |
| 389 | 20250304 | 120700 | 1374632669 | 2935 | 2935 | 2935 | 2930 | 47 |
| 390 | 20250304 | 120600 | 1374494879 | 2940 | 2935 | 2940 | 2930 | 1719 |
| 391 | 20250304 | 120500 | 1369455224 | 2935 | 2935 | 2940 | 2935 | 2470 |
| 392 | 20250304 | 120400 | 1362201274 | 2935 | 2935 | 2935 | 2935 | 30 |
| 393 | 20250304 | 120300 | 1362113224 | 2940 | 2940 | 2940 | 2940 | 1352 |
| 394 | 20250304 | 120200 | 1358138344 | 2940 | 2945 | 2945 | 2940 | 1020 |
| 395 | 20250304 | 120100 | 1355134544 | 2945 | 2940 | 2945 | 2940 | 84 |
| 396 | 20250304 | 120000 | 1354887414 | 2940 | 2940 | 2940 | 2940 | 191 |
| 397 | 20250304 | 115900 | 1354325874 | 2940 | 2935 | 2940 | 2935 | 754 |
| 398 | 20250304 | 115800 | 1352111779 | 2940 | 2935 | 2940 | 2935 | 315 |
| 399 | 20250304 | 115700 | 1351187244 | 2940 | 2940 | 2940 | 2940 | 0 |
| 400 | 20250304 | 115600 | 1351187244 | 2940 | 2940 | 2940 | 2940 | 357 |
| 401 | 20250304 | 115500 | 1350137664 | 2940 | 2945 | 2945 | 2940 | 1240 |
| 402 | 20250304 | 115400 | 1346486389 | 2945 | 2945 | 2945 | 2945 | 31 |
| 403 | 20250304 | 115300 | 1346395094 | 2945 | 2945 | 2945 | 2940 | 1040 |
| 404 | 20250304 | 115200 | 1343335194 | 2945 | 2945 | 2945 | 2935 | 20 |
| 405 | 20250304 | 115100 | 1343276354 | 2950 | 2940 | 2950 | 2940 | 3471 |
| 406 | 20250304 | 115000 | 1333037104 | 2935 | 2935 | 2955 | 2930 | 13755 |
| 407 | 20250304 | 114900 | 1292435939 | 2930 | 2925 | 2930 | 2925 | 1080 |
| 408 | 20250304 | 114800 | 1289274039 | 2925 | 2925 | 2925 | 2925 | 651 |
| 409 | 20250304 | 114700 | 1287369864 | 2925 | 2925 | 2925 | 2925 | 535 |
| 410 | 20250304 | 114600 | 1285804989 | 2925 | 2925 | 2925 | 2920 | 389 |
| 411 | 20250304 | 114500 | 1284669084 | 2925 | 2920 | 2925 | 2920 | 2624 |
| 412 | 20250304 | 114400 | 1277001999 | 2930 | 2915 | 2930 | 2915 | 215 |
| 413 | 20250304 | 114300 | 1276373759 | 2930 | 2930 | 2930 | 2930 | 1 |
| 414 | 20250304 | 114200 | 1276370829 | 2930 | 2930 | 2930 | 2915 | 4 |
| 415 | 20250304 | 114100 | 1276359124 | 2930 | 2925 | 2930 | 2915 | 2902 |
| 416 | 20250304 | 114000 | 1267887549 | 2930 | 2935 | 2935 | 2930 | 92 |
| 417 | 20250304 | 113900 | 1267617789 | 2930 | 2930 | 2930 | 2930 | 500 |
| 418 | 20250304 | 113800 | 1266152789 | 2930 | 2925 | 2950 | 2920 | 7590 |
| 419 | 20250304 | 113700 | 1243864269 | 2925 | 2925 | 2925 | 2910 | 2640 |
| 420 | 20250304 | 113600 | 1236145619 | 2925 | 2910 | 2925 | 2905 | 5227 |
| 421 | 20250304 | 113500 | 1220879349 | 2910 | 2910 | 2910 | 2910 | 0 |
| 422 | 20250304 | 113400 | 1220879349 | 2910 | 2912 | 2912 | 2910 | 128 |
| 423 | 20250304 | 113300 | 1220506859 | 2910 | 2910 | 2910 | 2910 | 958 |
| 424 | 20250304 | 113200 | 1217719079 | 2905 | 2905 | 2905 | 2905 | 453 |
| 425 | 20250304 | 113100 | 1216403114 | 2900 | 2900 | 2900 | 2900 | 350 |
| 426 | 20250304 | 113000 | 1215388114 | 2905 | 2905 | 2905 | 2905 | 0 |
| 427 | 20250304 | 112900 | 1215388114 | 2905 | 2905 | 2905 | 2905 | 1 |
| 428 | 20250304 | 112800 | 1215385209 | 2905 | 2905 | 2905 | 2905 | 1 |
| 429 | 20250304 | 112700 | 1215382304 | 2900 | 2900 | 2900 | 2900 | 160 |
| 430 | 20250304 | 112600 | 1214918304 | 2900 | 2905 | 2905 | 2900 | 1530 |
| 431 | 20250304 | 112500 | 1210481174 | 2910 | 2910 | 2910 | 2910 | 3 |
| 432 | 20250304 | 112400 | 1210472444 | 2910 | 2915 | 2915 | 2905 | 2080 |
| 433 | 20250304 | 112300 | 1204419739 | 2910 | 2910 | 2910 | 2905 | 1242 |
| 434 | 20250304 | 112200 | 1200805524 | 2910 | 2905 | 2910 | 2905 | 6 |
| 435 | 20250304 | 112100 | 1200788089 | 2905 | 2895 | 2905 | 2895 | 4865 |
| 436 | 20250304 | 112000 | 1186674254 | 2895 | 2895 | 2895 | 2895 | 1 |
| 437 | 20250304 | 111900 | 1186671359 | 2895 | 2895 | 2895 | 2895 | 0 |
| 438 | 20250304 | 111800 | 1186671359 | 2895 | 2895 | 2895 | 2895 | 130 |
| 439 | 20250304 | 111700 | 1186295009 | 2890 | 2895 | 2895 | 2890 | 1001 |
| 440 | 20250304 | 111600 | 1183402114 | 2890 | 2900 | 2900 | 2890 | 2600 |
| 441 | 20250304 | 111500 | 1175873164 | 2900 | 2900 | 2910 | 2900 | 3865 |
| 442 | 20250304 | 111400 | 1164653584 | 2900 | 2895 | 2900 | 2895 | 156 |
| 443 | 20250304 | 111300 | 1164201559 | 2900 | 2910 | 2910 | 2895 | 1268 |
| 444 | 20250304 | 111200 | 1160527727 | 2910 | 2905 | 2910 | 2905 | 53 |
| 445 | 20250304 | 111100 | 1160373542 | 2900 | 2900 | 2900 | 2900 | 1100 |
| 446 | 20250304 | 111000 | 1157183542 | 2895 | 2895 | 2895 | 2895 | 746 |
| 447 | 20250304 | 110900 | 1155023872 | 2895 | 2890 | 2895 | 2890 | 902 |
| 448 | 20250304 | 110800 | 1152416082 | 2890 | 2895 | 2895 | 2890 | 1810 |
| 449 | 20250304 | 110700 | 1147181132 | 2900 | 2900 | 2900 | 2895 | 901 |
| 450 | 20250304 | 110600 | 1144570002 | 2900 | 2900 | 2902 | 2900 | 481 |
| 451 | 20250304 | 110500 | 1143175052 | 2900 | 2900 | 2900 | 2900 | 101 |
| 452 | 20250304 | 110400 | 1142882152 | 2900 | 2905 | 2905 | 2900 | 1343 |
| 453 | 20250304 | 110300 | 1138982247 | 2905 | 2910 | 2910 | 2905 | 889 |
| 454 | 20250304 | 110200 | 1136396092 | 2905 | 2892 | 2905 | 2892 | 4010 |
| 455 | 20250304 | 110100 | 1124757600 | 2892 | 2890 | 2892 | 2890 | 41 |
| 456 | 20250304 | 110000 | 1124639032 | 2890 | 2895 | 2895 | 2890 | 125 |
| 457 | 20250304 | 105900 | 1124277177 | 2895 | 2895 | 2895 | 2895 | 590 |
| 458 | 20250304 | 105800 | 1122569127 | 2890 | 2890 | 2890 | 2890 | 785 |
| 459 | 20250304 | 105700 | 1120300477 | 2890 | 2880 | 2890 | 2880 | 7 |
| 460 | 20250304 | 105600 | 1120280277 | 2890 | 2890 | 2890 | 2890 | 35 |
| 461 | 20250304 | 105500 | 1120179127 | 2890 | 2890 | 2890 | 2890 | 2 |
| 462 | 20250304 | 105400 | 1120173347 | 2890 | 2885 | 2890 | 2875 | 2305 |
| 463 | 20250304 | 105300 | 1113526822 | 2895 | 2890 | 2895 | 2885 | 5459 |
| 464 | 20250304 | 105200 | 1097777372 | 2890 | 2890 | 2895 | 2885 | 563 |
| 465 | 20250304 | 105100 | 1096151792 | 2885 | 2895 | 2895 | 2885 | 620 |
| 466 | 20250304 | 105000 | 1094359392 | 2900 | 2897 | 2900 | 2895 | 17 |
| 467 | 20250304 | 104900 | 1094310127 | 2900 | 2897 | 2900 | 2895 | 41 |
| 468 | 20250304 | 104800 | 1094191407 | 2895 | 2885 | 2900 | 2885 | 4345 |
| 469 | 20250304 | 104700 | 1081629307 | 2880 | 2880 | 2880 | 2880 | 143 |
| 470 | 20250304 | 104600 | 1081217467 | 2880 | 2880 | 2890 | 2880 | 1762 |
| 471 | 20250304 | 104500 | 1076137802 | 2880 | 2880 | 2880 | 2880 | 1 |
| 472 | 20250304 | 104400 | 1076134922 | 2875 | 2875 | 2875 | 2875 | 591 |
| 473 | 20250304 | 104300 | 1074435797 | 2865 | 2865 | 2865 | 2865 | 0 |
| 474 | 20250304 | 104200 | 1074435797 | 2865 | 2870 | 2870 | 2865 | 1500 |
| 475 | 20250304 | 104100 | 1070135782 | 2870 | 2850 | 2870 | 2850 | 3228 |
| 476 | 20250304 | 104000 | 1060881567 | 2850 | 2855 | 2860 | 2850 | 120 |
| 477 | 20250304 | 103900 | 1060538917 | 2850 | 2850 | 2850 | 2850 | 0 |
| 478 | 20250304 | 103800 | 1060538917 | 2850 | 2850 | 2850 | 2850 | 51 |
| 479 | 20250304 | 103700 | 1060393567 | 2850 | 2850 | 2850 | 2845 | 147 |
| 480 | 20250304 | 103600 | 1059974790 | 2850 | 2850 | 2850 | 2850 | 11 |
| 481 | 20250304 | 103500 | 1059943440 | 2845 | 2850 | 2850 | 2845 | 1070 |
| 482 | 20250304 | 103400 | 1056899240 | 2850 | 2845 | 2850 | 2845 | 204 |
| 483 | 20250304 | 103300 | 1056318840 | 2850 | 2852 | 2852 | 2850 | 4012 |
| 484 | 20250304 | 103200 | 1044884620 | 2855 | 2850 | 2855 | 2845 | 7272 |
| 485 | 20250304 | 103100 | 1024170550 | 2855 | 2860 | 2860 | 2855 | 4499 |
| 486 | 20250304 | 103000 | 1011324470 | 2865 | 2865 | 2865 | 2865 | 4 |
| 487 | 20250304 | 102900 | 1011313010 | 2865 | 2865 | 2865 | 2860 | 2068 |
| 488 | 20250304 | 102800 | 1005398175 | 2865 | 2870 | 2870 | 2865 | 251 |
| 489 | 20250304 | 102700 | 1004677820 | 2870 | 2870 | 2870 | 2870 | 10 |
| 490 | 20250304 | 102600 | 1004649120 | 2875 | 2860 | 2875 | 2860 | 102 |
| 491 | 20250304 | 102500 | 1004357370 | 2860 | 2865 | 2865 | 2860 | 500 |
| 492 | 20250304 | 102400 | 1002927215 | 2865 | 2865 | 2865 | 2865 | 80 |
| 493 | 20250304 | 102300 | 1002698015 | 2875 | 2870 | 2880 | 2870 | 1432 |
| 494 | 20250304 | 102200 | 998583155 | 2860 | 2865 | 2865 | 2860 | 261 |
| 495 | 20250304 | 102100 | 997836675 | 2870 | 2870 | 2870 | 2870 | 1037 |
| 496 | 20250304 | 102000 | 994860485 | 2875 | 2870 | 2875 | 2870 | 1058 |
| 497 | 20250304 | 101900 | 991824000 | 2865 | 2865 | 2865 | 2865 | 103 |
| 498 | 20250304 | 101800 | 991528905 | 2865 | 2865 | 2865 | 2865 | 350 |
| 499 | 20250304 | 101700 | 990526155 | 2870 | 2865 | 2870 | 2855 | 2824 |
| 500 | 20250304 | 101600 | 982455485 | 2860 | 2870 | 2870 | 2860 | 365 |
| 501 | 20250304 | 101500 | 981409685 | 2860 | 2860 | 2860 | 2860 | 0 |
| 502 | 20250304 | 101400 | 981409685 | 2860 | 2860 | 2860 | 2860 | 0 |
| 503 | 20250304 | 101300 | 981409685 | 2860 | 2860 | 2860 | 2860 | 23 |
| 504 | 20250304 | 101200 | 981343905 | 2860 | 2875 | 2875 | 2860 | 1147 |
| 505 | 20250304 | 101100 | 978063445 | 2860 | 2875 | 2875 | 2860 | 699 |
| 506 | 20250304 | 101000 | 976061320 | 2875 | 2860 | 2875 | 2860 | 11 |
| 507 | 20250304 | 100900 | 976029845 | 2860 | 2865 | 2865 | 2860 | 1739 |
| 508 | 20250304 | 100800 | 971055935 | 2865 | 2885 | 2885 | 2865 | 3322 |
| 509 | 20250304 | 100700 | 961481945 | 2890 | 2875 | 2890 | 2875 | 240 |
| 510 | 20250304 | 100600 | 960788945 | 2875 | 2880 | 2890 | 2875 | 2898 |
| 511 | 20250304 | 100500 | 952423255 | 2880 | 2880 | 2895 | 2880 | 5762 |
| 512 | 20250304 | 100400 | 935795755 | 2870 | 2850 | 2870 | 2850 | 16934 |
| 513 | 20250304 | 100300 | 887355165 | 2845 | 2845 | 2845 | 2845 | 0 |
| 514 | 20250304 | 100200 | 887355165 | 2845 | 2845 | 2845 | 2845 | 0 |
| 515 | 20250304 | 100100 | 887355165 | 2845 | 2850 | 2850 | 2845 | 4276 |
| 516 | 20250304 | 100000 | 875174945 | 2845 | 2845 | 2845 | 2845 | 500 |
| 517 | 20250304 | 095900 | 873752445 | 2850 | 2850 | 2850 | 2850 | 1030 |
| 518 | 20250304 | 095800 | 870816945 | 2840 | 2840 | 2840 | 2840 | 4 |
| 519 | 20250304 | 095700 | 870805585 | 2845 | 2845 | 2845 | 2845 | 3 |
| 520 | 20250304 | 095600 | 870797050 | 2845 | 2835 | 2845 | 2835 | 916 |
| 521 | 20250304 | 095500 | 868196040 | 2835 | 2845 | 2855 | 2835 | 5237 |
| 522 | 20250304 | 095400 | 853332365 | 2855 | 2850 | 2855 | 2850 | 5502 |
| 523 | 20250304 | 095300 | 837649165 | 2850 | 2845 | 2850 | 2845 | 5852 |
| 524 | 20250304 | 095200 | 820986490 | 2845 | 2845 | 2845 | 2845 | 2914 |
| 525 | 20250304 | 095100 | 812696160 | 2845 | 2830 | 2845 | 2830 | 18275 |
| 526 | 20250304 | 095000 | 760826715 | 2830 | 2832 | 2832 | 2830 | 295 |
| 527 | 20250304 | 094900 | 759991763 | 2835 | 2830 | 2835 | 2830 | 3100 |
| 528 | 20250304 | 094800 | 751218263 | 2830 | 2830 | 2830 | 2830 | 84 |
| 529 | 20250304 | 094700 | 750980543 | 2830 | 2830 | 2830 | 2825 | 132 |
| 530 | 20250304 | 094600 | 750607633 | 2830 | 2835 | 2835 | 2830 | 511 |
| 531 | 20250304 | 094500 | 749161448 | 2835 | 2830 | 2835 | 2825 | 2345 |
| 532 | 20250304 | 094400 | 742526383 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 533 | 20250304 | 094300 | 739696383 | 2840 | 2825 | 2840 | 2825 | 1404 |
| 534 | 20250304 | 094200 | 735724053 | 2830 | 2830 | 2830 | 2830 | 3415 |
| 535 | 20250304 | 094100 | 726059603 | 2830 | 2840 | 2840 | 2830 | 1917 |
| 536 | 20250304 | 094000 | 720628458 | 2840 | 2840 | 2840 | 2840 | 600 |
| 537 | 20250304 | 093900 | 718924458 | 2840 | 2840 | 2840 | 2830 | 2176 |
| 538 | 20250304 | 093800 | 712761553 | 2850 | 2850 | 2850 | 2850 | 1 |
| 539 | 20250304 | 093700 | 712758703 | 2850 | 2850 | 2850 | 2840 | 1511 |
| 540 | 20250304 | 093600 | 708467083 | 2850 | 2855 | 2855 | 2850 | 20 |
| 541 | 20250304 | 093500 | 708410078 | 2855 | 2855 | 2855 | 2855 | 40 |
| 542 | 20250304 | 093400 | 708295878 | 2855 | 2855 | 2855 | 2850 | 1300 |
| 543 | 20250304 | 093300 | 704584903 | 2855 | 2835 | 2855 | 2830 | 16173 |
| 544 | 20250304 | 093200 | 658612673 | 2830 | 2835 | 2835 | 2830 | 1596 |
| 545 | 20250304 | 093100 | 654091918 | 2835 | 2835 | 2835 | 2835 | 481 |
| 546 | 20250304 | 093000 | 652728283 | 2835 | 2835 | 2835 | 2835 | 1125 |
| 547 | 20250304 | 092900 | 649538908 | 2835 | 2830 | 2835 | 2830 | 5623 |
| 548 | 20250304 | 092800 | 633598263 | 2830 | 2835 | 2835 | 2825 | 5774 |
| 549 | 20250304 | 092700 | 617264963 | 2835 | 2835 | 2835 | 2835 | 2000 |
| 550 | 20250304 | 092600 | 611594963 | 2840 | 2840 | 2840 | 2835 | 3212 |
| 551 | 20250304 | 092500 | 602479118 | 2840 | 2845 | 2845 | 2840 | 2525 |
| 552 | 20250304 | 092400 | 595307593 | 2845 | 2845 | 2850 | 2845 | 3924 |
| 553 | 20250304 | 092300 | 584142323 | 2845 | 2845 | 2845 | 2845 | 225 |
| 554 | 20250304 | 092200 | 583502198 | 2845 | 2835 | 2845 | 2835 | 5954 |
| 555 | 20250304 | 092100 | 566601828 | 2840 | 2840 | 2840 | 2835 | 180 |
| 556 | 20250304 | 092000 | 566091498 | 2840 | 2840 | 2840 | 2840 | 300 |
| 557 | 20250304 | 091900 | 565239498 | 2840 | 2845 | 2845 | 2840 | 2642 |
| 558 | 20250304 | 091800 | 557735943 | 2845 | 2840 | 2845 | 2840 | 1046 |
| 559 | 20250304 | 091700 | 554763293 | 2845 | 2840 | 2845 | 2835 | 5470 |
| 560 | 20250304 | 091600 | 539205618 | 2835 | 2840 | 2840 | 2835 | 1721 |
| 561 | 20250304 | 091500 | 534318478 | 2840 | 2840 | 2840 | 2840 | 1293 |
| 562 | 20250304 | 091400 | 530646358 | 2845 | 2835 | 2845 | 2830 | 4443 |
| 563 | 20250304 | 091300 | 518025830 | 2850 | 2845 | 2850 | 2840 | 4535 |
| 564 | 20250304 | 091200 | 505126590 | 2845 | 2825 | 2845 | 2815 | 20201 |
| 565 | 20250304 | 091100 | 448001365 | 2830 | 2830 | 2840 | 2830 | 2960 |
| 566 | 20250304 | 091000 | 439622055 | 2830 | 2835 | 2845 | 2830 | 4700 |
| 567 | 20250304 | 090900 | 426298050 | 2830 | 2840 | 2840 | 2830 | 7890 |
| 568 | 20250304 | 090800 | 403937180 | 2840 | 2835 | 2840 | 2835 | 2111 |
| 569 | 20250304 | 090700 | 397945935 | 2845 | 2830 | 2850 | 2830 | 9538 |
| 570 | 20250304 | 090600 | 370883020 | 2830 | 2840 | 2845 | 2830 | 10311 |
| 571 | 20250304 | 090500 | 341643295 | 2840 | 2835 | 2840 | 2832 | 13938 |
| 572 | 20250304 | 090400 | 302123185 | 2837 | 2850 | 2850 | 2837 | 3674 |
| 573 | 20250304 | 090300 | 291682708 | 2850 | 2830 | 2850 | 2820 | 17760 |
| 574 | 20250304 | 090200 | 241370543 | 2830 | 2835 | 2835 | 2830 | 10118 |
| 575 | 20250304 | 090100 | 212707113 | 2835 | 2855 | 2855 | 2830 | 19703 |
| 576 | 20250304 | 090000 | 156756925 | 2855 | 2830 | 2870 | 2830 | 54656 |