30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 191200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 45810 |
| 3 | 20250304 | 191100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 4 | 20250304 | 191000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 5 | 20250304 | 190900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 6 | 20250304 | 190800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 7 | 20250304 | 190700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 8 | 20250304 | 190600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 9 | 20250304 | 190500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 10 | 20250304 | 190400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 11 | 20250304 | 190300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 12 | 20250304 | 190200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 13 | 20250304 | 190100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 14 | 20250304 | 190000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 15 | 20250304 | 185900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 16 | 20250304 | 185800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 17 | 20250304 | 185700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 18 | 20250304 | 185600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 19 | 20250304 | 185500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 20 | 20250304 | 185400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 21 | 20250304 | 185300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 22 | 20250304 | 185200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 23 | 20250304 | 185100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 24 | 20250304 | 185000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 25 | 20250304 | 184900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 26 | 20250304 | 184800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 27 | 20250304 | 184700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 28 | 20250304 | 184600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 29 | 20250304 | 184500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 30 | 20250304 | 184400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 31 | 20250304 | 184300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 32 | 20250304 | 184200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 45810 |
| 33 | 20250304 | 184100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 34 | 20250304 | 184000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 35 | 20250304 | 183900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 36 | 20250304 | 183800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 37 | 20250304 | 183700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 38 | 20250304 | 183600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 39 | 20250304 | 183500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 40 | 20250304 | 183400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 41 | 20250304 | 183300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 42 | 20250304 | 183200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 43 | 20250304 | 183100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 44 | 20250304 | 183000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 45 | 20250304 | 182900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 46 | 20250304 | 182800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 47 | 20250304 | 182700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 48 | 20250304 | 182600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 49 | 20250304 | 182500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 50 | 20250304 | 182400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 51 | 20250304 | 182300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 52 | 20250304 | 182200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 53 | 20250304 | 182100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 54 | 20250304 | 182000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 55 | 20250304 | 181900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 56 | 20250304 | 181800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 57 | 20250304 | 181700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 58 | 20250304 | 181600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 59 | 20250304 | 181500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 60 | 20250304 | 181400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 61 | 20250304 | 181300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 62 | 20250304 | 181200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 45810 |
| 63 | 20250304 | 181100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 64 | 20250304 | 181000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 65 | 20250304 | 180900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 66 | 20250304 | 180800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 67 | 20250304 | 180700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 68 | 20250304 | 180600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 69 | 20250304 | 180500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 70 | 20250304 | 180400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 71 | 20250304 | 180300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 72 | 20250304 | 180200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 73 | 20250304 | 180100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 74 | 20250304 | 180000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 75 | 20250304 | 175900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 76 | 20250304 | 175800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 77 | 20250304 | 175700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 78 | 20250304 | 175600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 79 | 20250304 | 175500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 80 | 20250304 | 175400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 81 | 20250304 | 175300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 82 | 20250304 | 175200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 83 | 20250304 | 175100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 84 | 20250304 | 175000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 85 | 20250304 | 174900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 86 | 20250304 | 174800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 87 | 20250304 | 174700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 88 | 20250304 | 174600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 89 | 20250304 | 174500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 90 | 20250304 | 174400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 91 | 20250304 | 174300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 92 | 20250304 | 174200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 45810 |
| 93 | 20250304 | 174100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 94 | 20250304 | 174000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 95 | 20250304 | 173900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 96 | 20250304 | 173800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 97 | 20250304 | 173700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 98 | 20250304 | 173600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 99 | 20250304 | 173500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 100 | 20250304 | 173400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 101 | 20250304 | 173300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 102 | 20250304 | 173200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 103 | 20250304 | 173100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 104 | 20250304 | 173000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 105 | 20250304 | 172900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 106 | 20250304 | 172800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 107 | 20250304 | 172700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 108 | 20250304 | 172600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 109 | 20250304 | 172500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 110 | 20250304 | 172400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 111 | 20250304 | 172300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 112 | 20250304 | 172200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 113 | 20250304 | 172100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 114 | 20250304 | 172000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 115 | 20250304 | 171900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 116 | 20250304 | 171800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 117 | 20250304 | 171700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 118 | 20250304 | 171600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 119 | 20250304 | 171500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 120 | 20250304 | 171400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 121 | 20250304 | 171300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 122 | 20250304 | 171200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 45810 |
| 123 | 20250304 | 171100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 124 | 20250304 | 171000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 125 | 20250304 | 170900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 126 | 20250304 | 170800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 127 | 20250304 | 170700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 128 | 20250304 | 170600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 129 | 20250304 | 170500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 130 | 20250304 | 170400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 131 | 20250304 | 170300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 132 | 20250304 | 170200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 133 | 20250304 | 170100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 134 | 20250304 | 170000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 135 | 20250304 | 165900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 136 | 20250304 | 165800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 137 | 20250304 | 165700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 138 | 20250304 | 165600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 139 | 20250304 | 165500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 140 | 20250304 | 165400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 141 | 20250304 | 165300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 142 | 20250304 | 165200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 143 | 20250304 | 165100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 144 | 20250304 | 165000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 145 | 20250304 | 164900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 146 | 20250304 | 164800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 147 | 20250304 | 164700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 148 | 20250304 | 164600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 149 | 20250304 | 164500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 150 | 20250304 | 164400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 151 | 20250304 | 164300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 152 | 20250304 | 164200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 45810 |
| 153 | 20250304 | 164100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 154 | 20250304 | 164000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 155 | 20250304 | 163900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 156 | 20250304 | 163800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 157 | 20250304 | 163700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 158 | 20250304 | 163600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 159 | 20250304 | 163500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 160 | 20250304 | 163400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 161 | 20250304 | 163300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 162 | 20250304 | 163200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 163 | 20250304 | 163100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 164 | 20250304 | 163000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 165 | 20250304 | 162900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 166 | 20250304 | 162800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 167 | 20250304 | 162700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 168 | 20250304 | 162600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 169 | 20250304 | 162500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 170 | 20250304 | 162400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 171 | 20250304 | 162300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 172 | 20250304 | 162200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 173 | 20250304 | 162100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 174 | 20250304 | 162000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 175 | 20250304 | 161900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 176 | 20250304 | 161800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 177 | 20250304 | 161700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 178 | 20250304 | 161600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 179 | 20250304 | 161500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 180 | 20250304 | 161400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 181 | 20250304 | 161300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 182 | 20250304 | 161200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 45810 |
| 183 | 20250304 | 161100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 184 | 20250304 | 161000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 185 | 20250304 | 160900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 186 | 20250304 | 160800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 187 | 20250304 | 160700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 188 | 20250304 | 160600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 189 | 20250304 | 160500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 190 | 20250304 | 160400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 191 | 20250304 | 160300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 192 | 20250304 | 160200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 193 | 20250304 | 160100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 194 | 20250304 | 160000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 195 | 20250304 | 155900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 196 | 20250304 | 155800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 197 | 20250304 | 155700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 198 | 20250304 | 155600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 199 | 20250304 | 155500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 200 | 20250304 | 155400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 201 | 20250304 | 155300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 202 | 20250304 | 155200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 203 | 20250304 | 155100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 204 | 20250304 | 155000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 205 | 20250304 | 154900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 206 | 20250304 | 154800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 207 | 20250304 | 154700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 208 | 20250304 | 154600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 209 | 20250304 | 154500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 210 | 20250304 | 154400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 211 | 20250304 | 154300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 212 | 20250304 | 154200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 45810 |
| 213 | 20250304 | 154100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 214 | 20250304 | 154000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 215 | 20250304 | 153900 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 216 | 20250304 | 153800 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 217 | 20250304 | 153700 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 218 | 20250304 | 153600 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 219 | 20250304 | 153500 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 220 | 20250304 | 153400 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 221 | 20250304 | 153300 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 222 | 20250304 | 153200 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 223 | 20250304 | 153100 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 0 |
| 224 | 20250304 | 153000 | 1737266526 | 4660 | 4660 | 4660 | 4660 | 45810 |
| 225 | 20250304 | 152900 | 1523791926 | 4650 | 4650 | 4650 | 4650 | 0 |
| 226 | 20250304 | 152800 | 1523791926 | 4650 | 4650 | 4650 | 4650 | 0 |
| 227 | 20250304 | 152700 | 1523791926 | 4650 | 4650 | 4650 | 4650 | 0 |
| 228 | 20250304 | 152600 | 1523791926 | 4650 | 4650 | 4650 | 4650 | 0 |
| 229 | 20250304 | 152500 | 1523791926 | 4650 | 4650 | 4650 | 4650 | 0 |
| 230 | 20250304 | 152400 | 1523791926 | 4650 | 4650 | 4650 | 4650 | 0 |
| 231 | 20250304 | 152300 | 1523791926 | 4650 | 4650 | 4650 | 4650 | 0 |
| 232 | 20250304 | 152200 | 1523791926 | 4650 | 4650 | 4650 | 4650 | 0 |
| 233 | 20250304 | 152100 | 1523791926 | 4650 | 4650 | 4650 | 4650 | 0 |
| 234 | 20250304 | 152000 | 1523791926 | 4650 | 4650 | 4650 | 4650 | 0 |
| 235 | 20250304 | 151900 | 1523791926 | 4650 | 4630 | 4650 | 4630 | 8744 |
| 236 | 20250304 | 151800 | 1483199211 | 4625 | 4650 | 4650 | 4625 | 3306 |
| 237 | 20250304 | 151700 | 1467876236 | 4650 | 4620 | 4650 | 4620 | 13381 |
| 238 | 20250304 | 151600 | 1405891581 | 4620 | 4615 | 4620 | 4610 | 6474 |
| 239 | 20250304 | 151500 | 1375990516 | 4620 | 4600 | 4625 | 4600 | 3543 |
| 240 | 20250304 | 151400 | 1359643511 | 4610 | 4600 | 4610 | 4600 | 2103 |
| 241 | 20250304 | 151300 | 1349958681 | 4605 | 4605 | 4605 | 4600 | 3585 |
| 242 | 20250304 | 151200 | 1333458806 | 4605 | 4605 | 4610 | 4600 | 2394 |
| 243 | 20250304 | 151100 | 1322434491 | 4600 | 4605 | 4610 | 4600 | 2864 |
| 244 | 20250304 | 151000 | 1309250856 | 4610 | 4610 | 4610 | 4600 | 1142 |
| 245 | 20250304 | 150900 | 1303989986 | 4610 | 4595 | 4615 | 4590 | 11055 |
| 246 | 20250304 | 150800 | 1253073676 | 4590 | 4590 | 4590 | 4585 | 2570 |
| 247 | 20250304 | 150700 | 1241278686 | 4590 | 4580 | 4590 | 4580 | 4278 |
| 248 | 20250304 | 150600 | 1221675071 | 4580 | 4570 | 4580 | 4570 | 4407 |
| 249 | 20250304 | 150500 | 1201529161 | 4570 | 4570 | 4570 | 4565 | 2020 |
| 250 | 20250304 | 150400 | 1192298736 | 4565 | 4560 | 4565 | 4555 | 5057 |
| 251 | 20250304 | 150300 | 1169220121 | 4565 | 4560 | 4565 | 4555 | 406 |
| 252 | 20250304 | 150200 | 1167368906 | 4560 | 4565 | 4565 | 4560 | 245 |
| 253 | 20250304 | 150100 | 1166250866 | 4560 | 4565 | 4570 | 4560 | 511 |
| 254 | 20250304 | 150000 | 1163918911 | 4555 | 4560 | 4570 | 4550 | 2505 |
| 255 | 20250304 | 145900 | 1152518831 | 4570 | 4560 | 4570 | 4555 | 788 |
| 256 | 20250304 | 145800 | 1148924621 | 4550 | 4550 | 4550 | 4550 | 26 |
| 257 | 20250304 | 145700 | 1148806321 | 4550 | 4550 | 4550 | 4550 | 27 |
| 258 | 20250304 | 145600 | 1148683471 | 4560 | 4560 | 4560 | 4560 | 1 |
| 259 | 20250304 | 145500 | 1148678911 | 4560 | 4560 | 4560 | 4550 | 164 |
| 260 | 20250304 | 145400 | 1147932571 | 4565 | 4560 | 4565 | 4560 | 1568 |
| 261 | 20250304 | 145300 | 1140775151 | 4565 | 4560 | 4565 | 4560 | 584 |
| 262 | 20250304 | 145200 | 1138111486 | 4560 | 4560 | 4560 | 4560 | 1 |
| 263 | 20250304 | 145100 | 1138106926 | 4560 | 4550 | 4560 | 4535 | 338 |
| 264 | 20250304 | 145000 | 1136570296 | 4535 | 4562 | 4565 | 4530 | 4861 |
| 265 | 20250304 | 144900 | 1114463246 | 4560 | 4565 | 4565 | 4560 | 3093 |
| 266 | 20250304 | 144800 | 1100344701 | 4565 | 4570 | 4570 | 4565 | 1272 |
| 267 | 20250304 | 144700 | 1094537436 | 4565 | 4565 | 4570 | 4565 | 957 |
| 268 | 20250304 | 144600 | 1090166028 | 4570 | 4535 | 4570 | 4535 | 10181 |
| 269 | 20250304 | 144500 | 1043775283 | 4535 | 4535 | 4535 | 4535 | 1000 |
| 270 | 20250304 | 144400 | 1039240283 | 4540 | 4540 | 4540 | 4540 | 500 |
| 271 | 20250304 | 144300 | 1036970283 | 4540 | 4540 | 4540 | 4540 | 1 |
| 272 | 20250304 | 144200 | 1036965743 | 4535 | 4525 | 4540 | 4525 | 1888 |
| 273 | 20250304 | 144100 | 1028400918 | 4525 | 4525 | 4525 | 4525 | 1038 |
| 274 | 20250304 | 144000 | 1023703968 | 4535 | 4535 | 4535 | 4535 | 1 |
| 275 | 20250304 | 143900 | 1023699433 | 4535 | 4530 | 4535 | 4530 | 43 |
| 276 | 20250304 | 143800 | 1023504443 | 4525 | 4525 | 4525 | 4525 | 706 |
| 277 | 20250304 | 143700 | 1020309793 | 4525 | 4525 | 4525 | 4525 | 2 |
| 278 | 20250304 | 143600 | 1020300743 | 4525 | 4515 | 4525 | 4515 | 122 |
| 279 | 20250304 | 143500 | 1019749903 | 4515 | 4525 | 4525 | 4515 | 311 |
| 280 | 20250304 | 143400 | 1018345728 | 4515 | 4525 | 4525 | 4515 | 2751 |
| 281 | 20250304 | 143300 | 1005924913 | 4515 | 4525 | 4525 | 4515 | 257 |
| 282 | 20250304 | 143200 | 1004764118 | 4525 | 4525 | 4525 | 4525 | 0 |
| 283 | 20250304 | 143100 | 1004764118 | 4525 | 4525 | 4525 | 4525 | 10 |
| 284 | 20250304 | 143000 | 1004718868 | 4525 | 4515 | 4525 | 4510 | 1666 |
| 285 | 20250304 | 142900 | 997190213 | 4515 | 4515 | 4515 | 4515 | 463 |
| 286 | 20250304 | 142800 | 995099768 | 4515 | 4515 | 4515 | 4515 | 1 |
| 287 | 20250304 | 142700 | 995095253 | 4515 | 4520 | 4525 | 4515 | 8113 |
| 288 | 20250304 | 142600 | 958459883 | 4525 | 4525 | 4525 | 4525 | 98 |
| 289 | 20250304 | 142500 | 958016433 | 4525 | 4525 | 4525 | 4525 | 405 |
| 290 | 20250304 | 142400 | 956183808 | 4525 | 4525 | 4525 | 4525 | 5 |
| 291 | 20250304 | 142300 | 956161183 | 4525 | 4525 | 4525 | 4525 | 20 |
| 292 | 20250304 | 142200 | 956070683 | 4525 | 4520 | 4525 | 4520 | 302 |
| 293 | 20250304 | 142100 | 954705633 | 4525 | 4525 | 4525 | 4525 | 31 |
| 294 | 20250304 | 142000 | 954565358 | 4540 | 4540 | 4540 | 4540 | 10 |
| 295 | 20250304 | 141900 | 954519958 | 4540 | 4525 | 4540 | 4525 | 6 |
| 296 | 20250304 | 141800 | 954492793 | 4540 | 4530 | 4540 | 4530 | 13 |
| 297 | 20250304 | 141700 | 954433893 | 4540 | 4525 | 4540 | 4525 | 912 |
| 298 | 20250304 | 141600 | 950304468 | 4525 | 4545 | 4545 | 4525 | 51 |
| 299 | 20250304 | 141500 | 950072693 | 4545 | 4545 | 4545 | 4545 | 4401 |
| 300 | 20250304 | 141400 | 930070148 | 4545 | 4540 | 4545 | 4540 | 1518 |
| 301 | 20250304 | 141300 | 923178423 | 4540 | 4540 | 4540 | 4540 | 660 |
| 302 | 20250304 | 141200 | 920182023 | 4540 | 4540 | 4540 | 4540 | 70 |
| 303 | 20250304 | 141100 | 919864223 | 4540 | 4530 | 4540 | 4530 | 321 |
| 304 | 20250304 | 141000 | 918408133 | 4530 | 4525 | 4530 | 4520 | 401 |
| 305 | 20250304 | 140900 | 916594768 | 4530 | 4530 | 4530 | 4530 | 50 |
| 306 | 20250304 | 140800 | 916368268 | 4530 | 4530 | 4530 | 4530 | 1 |
| 307 | 20250304 | 140700 | 916363738 | 4530 | 4530 | 4530 | 4530 | 54 |
| 308 | 20250304 | 140600 | 916119118 | 4530 | 4530 | 4530 | 4530 | 4 |
| 309 | 20250304 | 140500 | 916100998 | 4530 | 4530 | 4540 | 4530 | 61 |
| 310 | 20250304 | 140400 | 915824658 | 4530 | 4515 | 4530 | 4515 | 102 |
| 311 | 20250304 | 140300 | 915364098 | 4520 | 4530 | 4530 | 4520 | 6000 |
| 312 | 20250304 | 140200 | 888228108 | 4530 | 4530 | 4530 | 4530 | 492 |
| 313 | 20250304 | 140100 | 885999348 | 4530 | 4530 | 4530 | 4530 | 2 |
| 314 | 20250304 | 140000 | 885990288 | 4535 | 4535 | 4535 | 4535 | 1 |
| 315 | 20250304 | 135900 | 885985753 | 4540 | 4540 | 4540 | 4540 | 0 |
| 316 | 20250304 | 135800 | 885985753 | 4540 | 4540 | 4540 | 4540 | 0 |
| 317 | 20250304 | 135700 | 885985753 | 4540 | 4540 | 4540 | 4540 | 0 |
| 318 | 20250304 | 135600 | 885985753 | 4540 | 4540 | 4540 | 4540 | 0 |
| 319 | 20250304 | 135500 | 885985753 | 4540 | 4540 | 4540 | 4540 | 0 |
| 320 | 20250304 | 135400 | 885985753 | 4540 | 4540 | 4540 | 4540 | 0 |
| 321 | 20250304 | 135300 | 885985753 | 4540 | 4540 | 4540 | 4540 | 44 |
| 322 | 20250304 | 135200 | 885785993 | 4540 | 4540 | 4540 | 4540 | 100 |
| 323 | 20250304 | 135100 | 885331993 | 4545 | 4545 | 4545 | 4545 | 1 |
| 324 | 20250304 | 135000 | 885327448 | 4535 | 4535 | 4535 | 4535 | 700 |
| 325 | 20250304 | 134900 | 882152948 | 4550 | 4550 | 4550 | 4550 | 0 |
| 326 | 20250304 | 134800 | 882152948 | 4550 | 4535 | 4550 | 4535 | 79 |
| 327 | 20250304 | 134700 | 881794638 | 4535 | 4535 | 4535 | 4535 | 0 |
| 328 | 20250304 | 134600 | 881794638 | 4535 | 4535 | 4535 | 4535 | 14 |
| 329 | 20250304 | 134500 | 881731148 | 4535 | 4535 | 4535 | 4535 | 1 |
| 330 | 20250304 | 134400 | 881726613 | 4525 | 4540 | 4540 | 4525 | 242 |
| 331 | 20250304 | 134300 | 880631548 | 4525 | 4530 | 4530 | 4525 | 1776 |
| 332 | 20250304 | 134200 | 872589943 | 4530 | 4530 | 4530 | 4530 | 861 |
| 333 | 20250304 | 134100 | 868689613 | 4535 | 4540 | 4540 | 4535 | 1711 |
| 334 | 20250304 | 134000 | 860929173 | 4540 | 4540 | 4540 | 4540 | 199 |
| 335 | 20250304 | 133900 | 860025713 | 4545 | 4545 | 4545 | 4545 | 266 |
| 336 | 20250304 | 133800 | 858816743 | 4545 | 4545 | 4545 | 4545 | 43 |
| 337 | 20250304 | 133700 | 858621308 | 4545 | 4550 | 4550 | 4545 | 998 |
| 338 | 20250304 | 133600 | 854085148 | 4545 | 4550 | 4550 | 4545 | 1089 |
| 339 | 20250304 | 133500 | 849133608 | 4550 | 4550 | 4550 | 4550 | 152 |
| 340 | 20250304 | 133400 | 848442008 | 4550 | 4555 | 4555 | 4550 | 631 |
| 341 | 20250304 | 133300 | 845570953 | 4550 | 4550 | 4555 | 4550 | 790 |
| 342 | 20250304 | 133200 | 841975233 | 4555 | 4555 | 4555 | 4555 | 0 |
| 343 | 20250304 | 133100 | 841975233 | 4555 | 4555 | 4555 | 4555 | 67 |
| 344 | 20250304 | 133000 | 841670048 | 4550 | 4550 | 4550 | 4550 | 18 |
| 345 | 20250304 | 132900 | 841588148 | 4550 | 4550 | 4550 | 4550 | 1 |
| 346 | 20250304 | 132800 | 841583598 | 4550 | 4555 | 4555 | 4550 | 3 |
| 347 | 20250304 | 132700 | 841569943 | 4555 | 4555 | 4555 | 4555 | 51 |
| 348 | 20250304 | 132600 | 841337638 | 4555 | 4555 | 4555 | 4555 | 169 |
| 349 | 20250304 | 132500 | 840567843 | 4555 | 4555 | 4560 | 4555 | 647 |
| 350 | 20250304 | 132400 | 837618418 | 4555 | 4550 | 4555 | 4550 | 1128 |
| 351 | 20250304 | 132300 | 832480438 | 4550 | 4550 | 4555 | 4550 | 1594 |
| 352 | 20250304 | 132200 | 825227543 | 4550 | 4540 | 4550 | 4540 | 2871 |
| 353 | 20250304 | 132100 | 812176218 | 4540 | 4530 | 4540 | 4530 | 479 |
| 354 | 20250304 | 132000 | 810006283 | 4530 | 4530 | 4530 | 4530 | 90 |
| 355 | 20250304 | 131900 | 809598583 | 4540 | 4520 | 4540 | 4520 | 511 |
| 356 | 20250304 | 131800 | 807288643 | 4520 | 4520 | 4520 | 4520 | 0 |
| 357 | 20250304 | 131700 | 807288643 | 4520 | 4540 | 4540 | 4520 | 111 |
| 358 | 20250304 | 131600 | 806786903 | 4540 | 4530 | 4540 | 4520 | 341 |
| 359 | 20250304 | 131500 | 805245263 | 4515 | 4515 | 4515 | 4515 | 0 |
| 360 | 20250304 | 131400 | 805245263 | 4515 | 4540 | 4540 | 4515 | 1294 |
| 361 | 20250304 | 131300 | 799400598 | 4515 | 4540 | 4545 | 4515 | 4305 |
| 362 | 20250304 | 131200 | 779903673 | 4540 | 4535 | 4540 | 4535 | 16 |
| 363 | 20250304 | 131100 | 779831063 | 4535 | 4540 | 4540 | 4535 | 632 |
| 364 | 20250304 | 131000 | 776964933 | 4535 | 4535 | 4535 | 4535 | 231 |
| 365 | 20250304 | 130900 | 775917348 | 4535 | 4535 | 4535 | 4535 | 2 |
| 366 | 20250304 | 130800 | 775908278 | 4530 | 4535 | 4535 | 4530 | 241 |
| 367 | 20250304 | 130700 | 774816443 | 4540 | 4540 | 4540 | 4535 | 234 |
| 368 | 20250304 | 130600 | 773755243 | 4535 | 4535 | 4535 | 4535 | 103 |
| 369 | 20250304 | 130500 | 773288138 | 4535 | 4530 | 4535 | 4530 | 293 |
| 370 | 20250304 | 130400 | 771959883 | 4535 | 4535 | 4535 | 4535 | 5 |
| 371 | 20250304 | 130300 | 771937208 | 4535 | 4535 | 4535 | 4535 | 500 |
| 372 | 20250304 | 130200 | 769669708 | 4530 | 4530 | 4530 | 4530 | 1238 |
| 373 | 20250304 | 130100 | 764061568 | 4530 | 4535 | 4535 | 4530 | 365 |
| 374 | 20250304 | 130000 | 762407103 | 4535 | 4535 | 4535 | 4535 | 298 |
| 375 | 20250304 | 125900 | 761055673 | 4540 | 4540 | 4540 | 4540 | 6 |
| 376 | 20250304 | 125800 | 761028433 | 4540 | 4540 | 4540 | 4540 | 1 |
| 377 | 20250304 | 125700 | 761023893 | 4540 | 4540 | 4540 | 4540 | 531 |
| 378 | 20250304 | 125600 | 758613153 | 4540 | 4545 | 4545 | 4540 | 1531 |
| 379 | 20250304 | 125500 | 751654851 | 4545 | 4545 | 4545 | 4545 | 22 |
| 380 | 20250304 | 125400 | 751554861 | 4545 | 4545 | 4545 | 4545 | 440 |
| 381 | 20250304 | 125300 | 749555061 | 4537 | 4545 | 4545 | 4537 | 7 |
| 382 | 20250304 | 125200 | 749523254 | 4545 | 4545 | 4545 | 4545 | 10 |
| 383 | 20250304 | 125100 | 749477804 | 4545 | 4545 | 4545 | 4545 | 7 |
| 384 | 20250304 | 125000 | 749445989 | 4545 | 4545 | 4545 | 4545 | 10 |
| 385 | 20250304 | 124900 | 749400539 | 4545 | 4525 | 4545 | 4525 | 7032 |
| 386 | 20250304 | 124800 | 717472344 | 4525 | 4520 | 4525 | 4520 | 365 |
| 387 | 20250304 | 124700 | 715822457 | 4520 | 4520 | 4520 | 4520 | 242 |
| 388 | 20250304 | 124600 | 714728617 | 4520 | 4515 | 4520 | 4515 | 7 |
| 389 | 20250304 | 124500 | 714697007 | 4510 | 4515 | 4520 | 4505 | 3011 |
| 390 | 20250304 | 124400 | 701125807 | 4515 | 4515 | 4515 | 4515 | 21 |
| 391 | 20250304 | 124300 | 701030992 | 4520 | 4520 | 4520 | 4520 | 46 |
| 392 | 20250304 | 124200 | 700823072 | 4520 | 4520 | 4520 | 4520 | 5 |
| 393 | 20250304 | 124100 | 700800472 | 4520 | 4515 | 4520 | 4515 | 1557 |
| 394 | 20250304 | 124000 | 693770597 | 4515 | 4510 | 4515 | 4510 | 90 |
| 395 | 20250304 | 123900 | 693364687 | 4515 | 4515 | 4515 | 4505 | 457 |
| 396 | 20250304 | 123800 | 691305872 | 4505 | 4510 | 4510 | 4505 | 13 |
| 397 | 20250304 | 123700 | 691247282 | 4510 | 4510 | 4510 | 4510 | 1620 |
| 398 | 20250304 | 123600 | 683941082 | 4515 | 4515 | 4515 | 4515 | 23 |
| 399 | 20250304 | 123500 | 683837237 | 4515 | 4515 | 4515 | 4515 | 0 |
| 400 | 20250304 | 123400 | 683837237 | 4515 | 4515 | 4515 | 4515 | 25 |
| 401 | 20250304 | 123300 | 683724362 | 4515 | 4515 | 4515 | 4515 | 250 |
| 402 | 20250304 | 123200 | 682595612 | 4515 | 4517 | 4517 | 4515 | 577 |
| 403 | 20250304 | 123100 | 679990357 | 4520 | 4520 | 4520 | 4520 | 0 |
| 404 | 20250304 | 123000 | 679990357 | 4520 | 4520 | 4520 | 4515 | 9 |
| 405 | 20250304 | 122900 | 679949702 | 4515 | 4515 | 4515 | 4515 | 148 |
| 406 | 20250304 | 122800 | 679281482 | 4520 | 4515 | 4520 | 4515 | 502 |
| 407 | 20250304 | 122700 | 677014942 | 4520 | 4515 | 4520 | 4515 | 306 |
| 408 | 20250304 | 122600 | 675632092 | 4515 | 4515 | 4515 | 4515 | 0 |
| 409 | 20250304 | 122500 | 675632092 | 4515 | 4515 | 4515 | 4515 | 1 |
| 410 | 20250304 | 122400 | 675627577 | 4515 | 4520 | 4520 | 4515 | 800 |
| 411 | 20250304 | 122300 | 672011852 | 4530 | 4530 | 4530 | 4530 | 24 |
| 412 | 20250304 | 122200 | 671903132 | 4530 | 4530 | 4530 | 4530 | 0 |
| 413 | 20250304 | 122100 | 671903132 | 4530 | 4530 | 4530 | 4530 | 0 |
| 414 | 20250304 | 122000 | 671903132 | 4530 | 4520 | 4530 | 4520 | 15 |
| 415 | 20250304 | 121900 | 671835322 | 4530 | 4530 | 4530 | 4530 | 2 |
| 416 | 20250304 | 121800 | 671826262 | 4530 | 4530 | 4530 | 4530 | 100 |
| 417 | 20250304 | 121700 | 671373262 | 4535 | 4535 | 4535 | 4535 | 1 |
| 418 | 20250304 | 121600 | 671368727 | 4530 | 4530 | 4530 | 4530 | 50 |
| 419 | 20250304 | 121500 | 671142227 | 4530 | 4520 | 4530 | 4520 | 111 |
| 420 | 20250304 | 121400 | 670640397 | 4520 | 4530 | 4530 | 4520 | 51 |
| 421 | 20250304 | 121300 | 670409377 | 4530 | 4520 | 4530 | 4520 | 142 |
| 422 | 20250304 | 121200 | 669767497 | 4530 | 4530 | 4530 | 4530 | 2 |
| 423 | 20250304 | 121100 | 669758437 | 4530 | 4530 | 4530 | 4530 | 1 |
| 424 | 20250304 | 121000 | 669753907 | 4520 | 4520 | 4520 | 4520 | 0 |
| 425 | 20250304 | 120900 | 669753907 | 4520 | 4520 | 4520 | 4520 | 0 |
| 426 | 20250304 | 120800 | 669753907 | 4520 | 4520 | 4520 | 4520 | 0 |
| 427 | 20250304 | 120700 | 669753907 | 4520 | 4525 | 4525 | 4520 | 100 |
| 428 | 20250304 | 120600 | 669301872 | 4525 | 4525 | 4525 | 4525 | 17 |
| 429 | 20250304 | 120500 | 669224947 | 4535 | 4535 | 4535 | 4535 | 1 |
| 430 | 20250304 | 120400 | 669220412 | 4535 | 4535 | 4535 | 4535 | 0 |
| 431 | 20250304 | 120300 | 669220412 | 4535 | 4535 | 4535 | 4520 | 113 |
| 432 | 20250304 | 120200 | 668709607 | 4520 | 4520 | 4520 | 4520 | 101 |
| 433 | 20250304 | 120100 | 668253087 | 4520 | 4530 | 4530 | 4520 | 255 |
| 434 | 20250304 | 120000 | 667099257 | 4530 | 4530 | 4530 | 4530 | 576 |
| 435 | 20250304 | 115900 | 664489977 | 4530 | 4535 | 4535 | 4530 | 182 |
| 436 | 20250304 | 115800 | 663665467 | 4530 | 4530 | 4530 | 4530 | 524 |
| 437 | 20250304 | 115700 | 661291747 | 4530 | 4525 | 4530 | 4525 | 193 |
| 438 | 20250304 | 115600 | 660418417 | 4530 | 4530 | 4530 | 4530 | 1 |
| 439 | 20250304 | 115500 | 660413887 | 4530 | 4530 | 4530 | 4530 | 333 |
| 440 | 20250304 | 115400 | 658905397 | 4530 | 4530 | 4530 | 4530 | 1 |
| 441 | 20250304 | 115300 | 658900867 | 4535 | 4535 | 4535 | 4535 | 4 |
| 442 | 20250304 | 115200 | 658882727 | 4530 | 4530 | 4530 | 4530 | 51 |
| 443 | 20250304 | 115100 | 658651697 | 4535 | 4535 | 4535 | 4535 | 3 |
| 444 | 20250304 | 115000 | 658638092 | 4535 | 4535 | 4535 | 4535 | 296 |
| 445 | 20250304 | 114900 | 657295732 | 4535 | 4535 | 4535 | 4535 | 100 |
| 446 | 20250304 | 114800 | 656842232 | 4540 | 4540 | 4540 | 4540 | 0 |
| 447 | 20250304 | 114700 | 656842232 | 4540 | 4540 | 4540 | 4540 | 1 |
| 448 | 20250304 | 114600 | 656837692 | 4540 | 4535 | 4540 | 4535 | 13 |
| 449 | 20250304 | 114500 | 656778727 | 4535 | 4535 | 4535 | 4535 | 100 |
| 450 | 20250304 | 114400 | 656325227 | 4530 | 4530 | 4530 | 4530 | 0 |
| 451 | 20250304 | 114300 | 656325227 | 4530 | 4530 | 4530 | 4530 | 0 |
| 452 | 20250304 | 114200 | 656325227 | 4530 | 4530 | 4530 | 4530 | 400 |
| 453 | 20250304 | 114100 | 654513227 | 4530 | 4530 | 4530 | 4530 | 11 |
| 454 | 20250304 | 114000 | 654463397 | 4530 | 4535 | 4535 | 4530 | 136 |
| 455 | 20250304 | 113900 | 653847302 | 4535 | 4535 | 4535 | 4535 | 30 |
| 456 | 20250304 | 113800 | 653711252 | 4535 | 4535 | 4535 | 4535 | 1 |
| 457 | 20250304 | 113700 | 653706717 | 4530 | 4530 | 4530 | 4530 | 3 |
| 458 | 20250304 | 113600 | 653693127 | 4525 | 4530 | 4530 | 4525 | 1018 |
| 459 | 20250304 | 113500 | 649082887 | 4540 | 4540 | 4540 | 4540 | 0 |
| 460 | 20250304 | 113400 | 649082887 | 4540 | 4540 | 4540 | 4540 | 203 |
| 461 | 20250304 | 113300 | 648161267 | 4540 | 4540 | 4540 | 4540 | 3 |
| 462 | 20250304 | 113200 | 648147647 | 4540 | 4540 | 4540 | 4540 | 132 |
| 463 | 20250304 | 113100 | 647548367 | 4540 | 4530 | 4540 | 4530 | 311 |
| 464 | 20250304 | 113000 | 646136477 | 4540 | 4530 | 4540 | 4530 | 255 |
| 465 | 20250304 | 112900 | 644979657 | 4530 | 4525 | 4530 | 4525 | 182 |
| 466 | 20250304 | 112800 | 644156077 | 4525 | 4520 | 4525 | 4520 | 261 |
| 467 | 20250304 | 112700 | 642976332 | 4520 | 4520 | 4520 | 4520 | 4 |
| 468 | 20250304 | 112600 | 642958252 | 4520 | 4520 | 4520 | 4515 | 478 |
| 469 | 20250304 | 112500 | 640799367 | 4515 | 4510 | 4515 | 4510 | 557 |
| 470 | 20250304 | 112400 | 638286512 | 4510 | 4510 | 4510 | 4510 | 69 |
| 471 | 20250304 | 112300 | 637975322 | 4515 | 4515 | 4515 | 4515 | 155 |
| 472 | 20250304 | 112200 | 637275497 | 4515 | 4515 | 4520 | 4515 | 852 |
| 473 | 20250304 | 112100 | 633428712 | 4520 | 4520 | 4520 | 4520 | 0 |
| 474 | 20250304 | 112000 | 633428712 | 4520 | 4520 | 4520 | 4520 | 0 |
| 475 | 20250304 | 111900 | 633428712 | 4520 | 4520 | 4520 | 4520 | 25 |
| 476 | 20250304 | 111800 | 633315712 | 4520 | 4520 | 4520 | 4520 | 0 |
| 477 | 20250304 | 111700 | 633315712 | 4520 | 4520 | 4520 | 4520 | 12 |
| 478 | 20250304 | 111600 | 633261472 | 4520 | 4515 | 4520 | 4515 | 45 |
| 479 | 20250304 | 111500 | 633058162 | 4515 | 4510 | 4515 | 4510 | 1124 |
| 480 | 20250304 | 111400 | 627988172 | 4510 | 4510 | 4510 | 4510 | 3 |
| 481 | 20250304 | 111300 | 627974642 | 4510 | 4510 | 4510 | 4500 | 77 |
| 482 | 20250304 | 111200 | 627628007 | 4510 | 4510 | 4510 | 4510 | 120 |
| 483 | 20250304 | 111100 | 627086807 | 4510 | 4510 | 4510 | 4510 | 20 |
| 484 | 20250304 | 111000 | 626996607 | 4505 | 4505 | 4505 | 4505 | 692 |
| 485 | 20250304 | 110900 | 623879147 | 4505 | 4505 | 4505 | 4505 | 79 |
| 486 | 20250304 | 110800 | 623523252 | 4510 | 4505 | 4510 | 4505 | 35 |
| 487 | 20250304 | 110700 | 623365567 | 4510 | 4510 | 4510 | 4510 | 6 |
| 488 | 20250304 | 110600 | 623338507 | 4500 | 4505 | 4505 | 4500 | 439 |
| 489 | 20250304 | 110500 | 621362927 | 4505 | 4510 | 4510 | 4505 | 897 |
| 490 | 20250304 | 110400 | 617321062 | 4510 | 4510 | 4510 | 4510 | 75 |
| 491 | 20250304 | 110300 | 616982812 | 4515 | 4510 | 4515 | 4510 | 518 |
| 492 | 20250304 | 110200 | 614646497 | 4510 | 4510 | 4510 | 4510 | 55 |
| 493 | 20250304 | 110100 | 614398447 | 4515 | 4515 | 4520 | 4515 | 82 |
| 494 | 20250304 | 110000 | 614028187 | 4515 | 4515 | 4515 | 4515 | 102 |
| 495 | 20250304 | 105900 | 613567657 | 4520 | 4520 | 4520 | 4520 | 0 |
| 496 | 20250304 | 105800 | 613567657 | 4520 | 4520 | 4520 | 4515 | 75 |
| 497 | 20250304 | 105700 | 613229007 | 4515 | 4515 | 4515 | 4515 | 18 |
| 498 | 20250304 | 105600 | 613147737 | 4520 | 4520 | 4520 | 4520 | 0 |
| 499 | 20250304 | 105500 | 613147737 | 4520 | 4520 | 4520 | 4520 | 1 |
| 500 | 20250304 | 105400 | 613143217 | 4520 | 4525 | 4525 | 4520 | 175 |
| 501 | 20250304 | 105300 | 612351887 | 4525 | 4520 | 4525 | 4520 | 101 |
| 502 | 20250304 | 105200 | 611895362 | 4525 | 4520 | 4525 | 4520 | 370 |
| 503 | 20250304 | 105100 | 610222912 | 4520 | 4515 | 4520 | 4515 | 365 |
| 504 | 20250304 | 105000 | 608574932 | 4520 | 4515 | 4520 | 4515 | 169 |
| 505 | 20250304 | 104900 | 607811887 | 4515 | 4515 | 4515 | 4515 | 56 |
| 506 | 20250304 | 104800 | 607559047 | 4515 | 4515 | 4515 | 4515 | 0 |
| 507 | 20250304 | 104700 | 607559047 | 4515 | 4515 | 4515 | 4515 | 5 |
| 508 | 20250304 | 104600 | 607536472 | 4515 | 4515 | 4515 | 4515 | 924 |
| 509 | 20250304 | 104500 | 603364612 | 4515 | 4515 | 4515 | 4515 | 259 |
| 510 | 20250304 | 104400 | 602195227 | 4515 | 4515 | 4515 | 4515 | 1 |
| 511 | 20250304 | 104300 | 602190712 | 4515 | 4515 | 4515 | 4515 | 15 |
| 512 | 20250304 | 104200 | 602122987 | 4515 | 4515 | 4515 | 4515 | 5 |
| 513 | 20250304 | 104100 | 602100412 | 4500 | 4500 | 4500 | 4500 | 0 |
| 514 | 20250304 | 104000 | 602100412 | 4500 | 4500 | 4500 | 4500 | 434 |
| 515 | 20250304 | 103900 | 600147412 | 4495 | 4500 | 4500 | 4495 | 152 |
| 516 | 20250304 | 103800 | 599464122 | 4500 | 4500 | 4500 | 4495 | 3124 |
| 517 | 20250304 | 103700 | 585410052 | 4500 | 4505 | 4505 | 4500 | 279 |
| 518 | 20250304 | 103600 | 584153357 | 4505 | 4505 | 4505 | 4505 | 100 |
| 519 | 20250304 | 103500 | 583702857 | 4505 | 4510 | 4510 | 4505 | 3024 |
| 520 | 20250304 | 103400 | 570079622 | 4510 | 4510 | 4510 | 4510 | 196 |
| 521 | 20250304 | 103300 | 569195662 | 4510 | 4525 | 4525 | 4510 | 5136 |
| 522 | 20250304 | 103200 | 546012282 | 4520 | 4520 | 4520 | 4520 | 313 |
| 523 | 20250304 | 103100 | 544597522 | 4525 | 4530 | 4530 | 4525 | 1620 |
| 524 | 20250304 | 103000 | 537266972 | 4530 | 4530 | 4530 | 4530 | 14 |
| 525 | 20250304 | 102900 | 537203552 | 4530 | 4545 | 4545 | 4530 | 2097 |
| 526 | 20250304 | 102800 | 527703917 | 4545 | 4540 | 4545 | 4540 | 540 |
| 527 | 20250304 | 102700 | 525250117 | 4545 | 4542 | 4545 | 4540 | 28 |
| 528 | 20250304 | 102600 | 525122970 | 4545 | 4535 | 4545 | 4535 | 109 |
| 529 | 20250304 | 102500 | 524628605 | 4530 | 4525 | 4535 | 4525 | 590 |
| 530 | 20250304 | 102400 | 521955815 | 4535 | 4535 | 4535 | 4535 | 198 |
| 531 | 20250304 | 102300 | 521057885 | 4520 | 4525 | 4525 | 4520 | 138 |
| 532 | 20250304 | 102200 | 520433630 | 4520 | 4535 | 4535 | 4520 | 2208 |
| 533 | 20250304 | 102100 | 510440845 | 4535 | 4535 | 4535 | 4530 | 299 |
| 534 | 20250304 | 102000 | 509085585 | 4535 | 4535 | 4535 | 4530 | 396 |
| 535 | 20250304 | 101900 | 507290225 | 4535 | 4540 | 4540 | 4535 | 95 |
| 536 | 20250304 | 101800 | 506858930 | 4545 | 4545 | 4550 | 4545 | 343 |
| 537 | 20250304 | 101700 | 505299990 | 4545 | 4545 | 4545 | 4545 | 13 |
| 538 | 20250304 | 101600 | 505240905 | 4540 | 4550 | 4550 | 4540 | 2380 |
| 539 | 20250304 | 101500 | 494434910 | 4550 | 4550 | 4550 | 4545 | 302 |
| 540 | 20250304 | 101400 | 493060845 | 4550 | 4550 | 4550 | 4550 | 248 |
| 541 | 20250304 | 101300 | 491932445 | 4550 | 4550 | 4550 | 4545 | 105 |
| 542 | 20250304 | 101200 | 491455165 | 4550 | 4550 | 4550 | 4540 | 326 |
| 543 | 20250304 | 101100 | 489973365 | 4550 | 4550 | 4550 | 4550 | 192 |
| 544 | 20250304 | 101000 | 489099765 | 4555 | 4540 | 4565 | 4540 | 3720 |
| 545 | 20250304 | 100900 | 472160285 | 4540 | 4525 | 4540 | 4525 | 821 |
| 546 | 20250304 | 100800 | 468438675 | 4525 | 4530 | 4530 | 4525 | 533 |
| 547 | 20250304 | 100700 | 466024340 | 4525 | 4535 | 4535 | 4525 | 723 |
| 548 | 20250304 | 100600 | 462750550 | 4535 | 4530 | 4540 | 4530 | 114 |
| 549 | 20250304 | 100500 | 462233580 | 4525 | 4525 | 4525 | 4525 | 238 |
| 550 | 20250304 | 100400 | 461156630 | 4535 | 4540 | 4540 | 4535 | 21 |
| 551 | 20250304 | 100300 | 461061365 | 4525 | 4530 | 4530 | 4525 | 57 |
| 552 | 20250304 | 100200 | 460803430 | 4540 | 4540 | 4540 | 4540 | 1117 |
| 553 | 20250304 | 100100 | 455732250 | 4525 | 4540 | 4540 | 4525 | 669 |
| 554 | 20250304 | 100000 | 452704240 | 4535 | 4535 | 4535 | 4535 | 145 |
| 555 | 20250304 | 095900 | 452046665 | 4535 | 4535 | 4535 | 4535 | 0 |
| 556 | 20250304 | 095800 | 452046665 | 4535 | 4535 | 4535 | 4535 | 731 |
| 557 | 20250304 | 095700 | 448731580 | 4535 | 4535 | 4535 | 4530 | 36 |
| 558 | 20250304 | 095600 | 448568470 | 4535 | 4540 | 4540 | 4535 | 1092 |
| 559 | 20250304 | 095500 | 443611250 | 4525 | 4520 | 4540 | 4515 | 1868 |
| 560 | 20250304 | 095400 | 435161735 | 4520 | 4515 | 4520 | 4515 | 60 |
| 561 | 20250304 | 095300 | 434890785 | 4510 | 4510 | 4510 | 4510 | 0 |
| 562 | 20250304 | 095200 | 434890785 | 4510 | 4515 | 4520 | 4510 | 985 |
| 563 | 20250304 | 095100 | 430443320 | 4515 | 4515 | 4515 | 4515 | 150 |
| 564 | 20250304 | 095000 | 429766070 | 4510 | 4525 | 4525 | 4510 | 414 |
| 565 | 20250304 | 094900 | 427897365 | 4525 | 4525 | 4525 | 4525 | 7 |
| 566 | 20250304 | 094800 | 427865690 | 4510 | 4525 | 4525 | 4510 | 118 |
| 567 | 20250304 | 094700 | 427332670 | 4525 | 4525 | 4525 | 4525 | 143 |
| 568 | 20250304 | 094600 | 426685595 | 4525 | 4525 | 4525 | 4525 | 527 |
| 569 | 20250304 | 094500 | 424300920 | 4530 | 4530 | 4530 | 4530 | 20 |
| 570 | 20250304 | 094400 | 424210320 | 4515 | 4515 | 4515 | 4505 | 3030 |
| 571 | 20250304 | 094300 | 410551360 | 4535 | 4535 | 4535 | 4535 | 304 |
| 572 | 20250304 | 094200 | 409172720 | 4515 | 4540 | 4540 | 4515 | 317 |
| 573 | 20250304 | 094100 | 407740275 | 4540 | 4535 | 4540 | 4520 | 6343 |
| 574 | 20250304 | 094000 | 379052708 | 4535 | 4535 | 4535 | 4535 | 102 |
| 575 | 20250304 | 093900 | 378590138 | 4535 | 4540 | 4540 | 4535 | 44 |
| 576 | 20250304 | 093800 | 378390588 | 4535 | 4530 | 4537 | 4530 | 426 |
| 577 | 20250304 | 093700 | 376458808 | 4535 | 4520 | 4535 | 4515 | 1286 |
| 578 | 20250304 | 093600 | 370650683 | 4515 | 4520 | 4525 | 4515 | 842 |
| 579 | 20250304 | 093500 | 366844818 | 4520 | 4520 | 4520 | 4520 | 348 |
| 580 | 20250304 | 093400 | 365271858 | 4520 | 4515 | 4520 | 4515 | 21 |
| 581 | 20250304 | 093300 | 365176988 | 4520 | 4517 | 4520 | 4495 | 5355 |
| 582 | 20250304 | 093200 | 341060381 | 4517 | 4515 | 4517 | 4515 | 219 |
| 583 | 20250304 | 093100 | 340071542 | 4517 | 4520 | 4520 | 4515 | 1253 |
| 584 | 20250304 | 093000 | 334408437 | 4525 | 4545 | 4545 | 4525 | 1221 |
| 585 | 20250304 | 092900 | 328877592 | 4530 | 4540 | 4540 | 4530 | 669 |
| 586 | 20250304 | 092800 | 325842557 | 4545 | 4545 | 4545 | 4545 | 1 |
| 587 | 20250304 | 092700 | 325838012 | 4545 | 4540 | 4545 | 4530 | 6930 |
| 588 | 20250304 | 092600 | 294416222 | 4540 | 4540 | 4540 | 4535 | 429 |
| 589 | 20250304 | 092500 | 292469927 | 4540 | 4540 | 4540 | 4535 | 1285 |
| 590 | 20250304 | 092400 | 286639027 | 4540 | 4535 | 4540 | 4535 | 1046 |
| 591 | 20250304 | 092300 | 281893702 | 4535 | 4535 | 4535 | 4530 | 345 |
| 592 | 20250304 | 092200 | 280329297 | 4530 | 4540 | 4540 | 4530 | 1671 |
| 593 | 20250304 | 092100 | 272756967 | 4540 | 4535 | 4540 | 4535 | 853 |
| 594 | 20250304 | 092000 | 268887932 | 4535 | 4545 | 4550 | 4535 | 1112 |
| 595 | 20250304 | 091900 | 263840822 | 4550 | 4520 | 4550 | 4520 | 10449 |
| 596 | 20250304 | 091800 | 216346242 | 4520 | 4505 | 4525 | 4500 | 2075 |
| 597 | 20250304 | 091700 | 206975997 | 4510 | 4475 | 4510 | 4470 | 1651 |
| 598 | 20250304 | 091600 | 199554727 | 4475 | 4475 | 4475 | 4475 | 220 |
| 599 | 20250304 | 091500 | 198570227 | 4475 | 4487 | 4500 | 4475 | 416 |
| 600 | 20250304 | 091400 | 196708300 | 4500 | 4505 | 4505 | 4470 | 4372 |
| 601 | 20250304 | 091300 | 177137115 | 4505 | 4480 | 4510 | 4475 | 503 |
| 602 | 20250304 | 091200 | 174881570 | 4480 | 4480 | 4510 | 4480 | 502 |
| 603 | 20250304 | 091100 | 172632580 | 4480 | 4470 | 4510 | 4470 | 1056 |
| 604 | 20250304 | 091000 | 167882970 | 4470 | 4485 | 4485 | 4470 | 2614 |
| 605 | 20250304 | 090900 | 156196320 | 4475 | 4505 | 4505 | 4475 | 959 |
| 606 | 20250304 | 090800 | 151895575 | 4490 | 4480 | 4505 | 4475 | 3515 |
| 607 | 20250304 | 090700 | 136101920 | 4475 | 4485 | 4500 | 4475 | 303 |
| 608 | 20250304 | 090600 | 134742400 | 4475 | 4485 | 4490 | 4475 | 1732 |
| 609 | 20250304 | 090500 | 126982560 | 4470 | 4470 | 4485 | 4470 | 3310 |
| 610 | 20250304 | 090400 | 112173515 | 4470 | 4485 | 4485 | 4470 | 5241 |
| 611 | 20250304 | 090300 | 88712460 | 4485 | 4500 | 4500 | 4485 | 1636 |
| 612 | 20250304 | 090200 | 81371195 | 4480 | 4510 | 4510 | 4480 | 3214 |
| 613 | 20250304 | 090100 | 66917315 | 4510 | 4475 | 4520 | 4475 | 3010 |
| 614 | 20250304 | 090000 | 53430295 | 4510 | 4450 | 4520 | 4450 | 11896 |