31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 192200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 7057 |
| 3 | 20250305 | 192100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 4 | 20250305 | 192000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 5 | 20250305 | 191900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 6 | 20250305 | 191800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 7 | 20250305 | 191700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 8 | 20250305 | 191600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 9 | 20250305 | 191500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 10 | 20250305 | 191400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 11 | 20250305 | 191300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 12 | 20250305 | 191200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 13 | 20250305 | 191100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 14 | 20250305 | 191000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 15 | 20250305 | 190900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 16 | 20250305 | 190800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 17 | 20250305 | 190700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 18 | 20250305 | 190600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 19 | 20250305 | 190500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 20 | 20250305 | 190400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 21 | 20250305 | 190300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 22 | 20250305 | 190200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 23 | 20250305 | 190100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 24 | 20250305 | 190000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 25 | 20250305 | 185900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 26 | 20250305 | 185800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 27 | 20250305 | 185700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 28 | 20250305 | 185600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 29 | 20250305 | 185500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 30 | 20250305 | 185400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 31 | 20250305 | 185300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 32 | 20250305 | 185200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 7057 |
| 33 | 20250305 | 185100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 34 | 20250305 | 185000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 35 | 20250305 | 184900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 36 | 20250305 | 184800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 37 | 20250305 | 184700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 38 | 20250305 | 184600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 39 | 20250305 | 184500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 40 | 20250305 | 184400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 41 | 20250305 | 184300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 42 | 20250305 | 184200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 43 | 20250305 | 184100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 44 | 20250305 | 184000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 45 | 20250305 | 183900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 46 | 20250305 | 183800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 47 | 20250305 | 183700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 48 | 20250305 | 183600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 49 | 20250305 | 183500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 50 | 20250305 | 183400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 51 | 20250305 | 183300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 52 | 20250305 | 183200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 53 | 20250305 | 183100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 54 | 20250305 | 183000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 55 | 20250305 | 182900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 56 | 20250305 | 182800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 57 | 20250305 | 182700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 58 | 20250305 | 182600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 59 | 20250305 | 182500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 60 | 20250305 | 182400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 61 | 20250305 | 182300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 62 | 20250305 | 182200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 7057 |
| 63 | 20250305 | 182100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 64 | 20250305 | 182000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 65 | 20250305 | 181900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 66 | 20250305 | 181800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 67 | 20250305 | 181700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 68 | 20250305 | 181600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 69 | 20250305 | 181500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 70 | 20250305 | 181400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 71 | 20250305 | 181300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 72 | 20250305 | 181200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 73 | 20250305 | 181100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 74 | 20250305 | 181000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 75 | 20250305 | 180900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 76 | 20250305 | 180800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 77 | 20250305 | 180700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 78 | 20250305 | 180600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 79 | 20250305 | 180500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 80 | 20250305 | 180400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 81 | 20250305 | 180300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 82 | 20250305 | 180200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 83 | 20250305 | 180100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 84 | 20250305 | 180000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 85 | 20250305 | 175900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 86 | 20250305 | 175800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 87 | 20250305 | 175700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 88 | 20250305 | 175600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 89 | 20250305 | 175500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 90 | 20250305 | 175400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 91 | 20250305 | 175300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 92 | 20250305 | 175200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 7057 |
| 93 | 20250305 | 175100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 94 | 20250305 | 175000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 95 | 20250305 | 174900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 96 | 20250305 | 174800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 97 | 20250305 | 174700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 98 | 20250305 | 174600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 99 | 20250305 | 174500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 100 | 20250305 | 174400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 101 | 20250305 | 174300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 102 | 20250305 | 174200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 103 | 20250305 | 174100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 104 | 20250305 | 174000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 105 | 20250305 | 173900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 106 | 20250305 | 173800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 107 | 20250305 | 173700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 108 | 20250305 | 173600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 109 | 20250305 | 173500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 110 | 20250305 | 173400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 111 | 20250305 | 173300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 112 | 20250305 | 173200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 113 | 20250305 | 173100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 114 | 20250305 | 173000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 115 | 20250305 | 172900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 116 | 20250305 | 172800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 117 | 20250305 | 172700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 118 | 20250305 | 172600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 119 | 20250305 | 172500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 120 | 20250305 | 172400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 121 | 20250305 | 172300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 122 | 20250305 | 172200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 7057 |
| 123 | 20250305 | 172100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 124 | 20250305 | 172000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 125 | 20250305 | 171900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 126 | 20250305 | 171800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 127 | 20250305 | 171700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 128 | 20250305 | 171600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 129 | 20250305 | 171500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 130 | 20250305 | 171400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 131 | 20250305 | 171300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 132 | 20250305 | 171200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 133 | 20250305 | 171100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 134 | 20250305 | 171000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 135 | 20250305 | 170900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 136 | 20250305 | 170800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 137 | 20250305 | 170700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 138 | 20250305 | 170600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 139 | 20250305 | 170500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 140 | 20250305 | 170400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 141 | 20250305 | 170300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 142 | 20250305 | 170200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 143 | 20250305 | 170100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 144 | 20250305 | 170000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 145 | 20250305 | 165900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 146 | 20250305 | 165800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 147 | 20250305 | 165700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 148 | 20250305 | 165600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 149 | 20250305 | 165500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 150 | 20250305 | 165400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 151 | 20250305 | 165300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 152 | 20250305 | 165200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 7057 |
| 153 | 20250305 | 165100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 154 | 20250305 | 165000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 155 | 20250305 | 164900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 156 | 20250305 | 164800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 157 | 20250305 | 164700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 158 | 20250305 | 164600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 159 | 20250305 | 164500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 160 | 20250305 | 164400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 161 | 20250305 | 164300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 162 | 20250305 | 164200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 163 | 20250305 | 164100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 164 | 20250305 | 164000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 165 | 20250305 | 163900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 166 | 20250305 | 163800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 167 | 20250305 | 163700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 168 | 20250305 | 163600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 169 | 20250305 | 163500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 170 | 20250305 | 163400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 171 | 20250305 | 163300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 172 | 20250305 | 163200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 173 | 20250305 | 163100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 174 | 20250305 | 163000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 175 | 20250305 | 162900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 176 | 20250305 | 162800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 177 | 20250305 | 162700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 178 | 20250305 | 162600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 179 | 20250305 | 162500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 180 | 20250305 | 162400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 181 | 20250305 | 162300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 182 | 20250305 | 162200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 7057 |
| 183 | 20250305 | 162100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 184 | 20250305 | 162000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 185 | 20250305 | 161900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 186 | 20250305 | 161800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 187 | 20250305 | 161700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 188 | 20250305 | 161600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 189 | 20250305 | 161500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 190 | 20250305 | 161400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 191 | 20250305 | 161300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 192 | 20250305 | 161200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 193 | 20250305 | 161100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 194 | 20250305 | 161000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 195 | 20250305 | 160900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 196 | 20250305 | 160800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 197 | 20250305 | 160700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 198 | 20250305 | 160600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 199 | 20250305 | 160500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 200 | 20250305 | 160400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 201 | 20250305 | 160300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 202 | 20250305 | 160200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 203 | 20250305 | 160100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 204 | 20250305 | 160000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 205 | 20250305 | 155900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 206 | 20250305 | 155800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 207 | 20250305 | 155700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 208 | 20250305 | 155600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 209 | 20250305 | 155500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 210 | 20250305 | 155400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 211 | 20250305 | 155300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 212 | 20250305 | 155200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 7057 |
| 213 | 20250305 | 155100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 214 | 20250305 | 155000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 215 | 20250305 | 154900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 216 | 20250305 | 154800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 217 | 20250305 | 154700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 218 | 20250305 | 154600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 219 | 20250305 | 154500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 220 | 20250305 | 154400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 221 | 20250305 | 154300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 222 | 20250305 | 154200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 223 | 20250305 | 154100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 224 | 20250305 | 154000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 225 | 20250305 | 153900 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 226 | 20250305 | 153800 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 227 | 20250305 | 153700 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 228 | 20250305 | 153600 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 229 | 20250305 | 153500 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 230 | 20250305 | 153400 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 231 | 20250305 | 153300 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 232 | 20250305 | 153200 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 233 | 20250305 | 153100 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 0 |
| 234 | 20250305 | 153000 | 2064839163 | 3455 | 3455 | 3455 | 3455 | 7057 |
| 235 | 20250305 | 152900 | 2040457228 | 3470 | 3470 | 3470 | 3470 | 0 |
| 236 | 20250305 | 152800 | 2040457228 | 3470 | 3470 | 3470 | 3470 | 0 |
| 237 | 20250305 | 152700 | 2040457228 | 3470 | 3470 | 3470 | 3470 | 0 |
| 238 | 20250305 | 152600 | 2040457228 | 3470 | 3470 | 3470 | 3470 | 0 |
| 239 | 20250305 | 152500 | 2040457228 | 3470 | 3470 | 3470 | 3470 | 0 |
| 240 | 20250305 | 152400 | 2040457228 | 3470 | 3470 | 3470 | 3470 | 0 |
| 241 | 20250305 | 152300 | 2040457228 | 3470 | 3470 | 3470 | 3470 | 0 |
| 242 | 20250305 | 152200 | 2040457228 | 3470 | 3470 | 3470 | 3470 | 0 |
| 243 | 20250305 | 152100 | 2040457228 | 3470 | 3470 | 3470 | 3470 | 0 |
| 244 | 20250305 | 152000 | 2040457228 | 3470 | 3470 | 3470 | 3470 | 0 |
| 245 | 20250305 | 151900 | 2040457228 | 3470 | 3465 | 3470 | 3465 | 176 |
| 246 | 20250305 | 151800 | 2039847348 | 3465 | 3470 | 3470 | 3465 | 7 |
| 247 | 20250305 | 151700 | 2039823068 | 3470 | 3455 | 3470 | 3455 | 257 |
| 248 | 20250305 | 151600 | 2038931728 | 3470 | 3460 | 3470 | 3455 | 726 |
| 249 | 20250305 | 151500 | 2036416633 | 3465 | 3455 | 3475 | 3455 | 1032 |
| 250 | 20250305 | 151400 | 2032842473 | 3455 | 3455 | 3455 | 3455 | 5 |
| 251 | 20250305 | 151300 | 2032825198 | 3455 | 3455 | 3455 | 3455 | 279 |
| 252 | 20250305 | 151200 | 2031861253 | 3455 | 3450 | 3455 | 3450 | 1144 |
| 253 | 20250305 | 151100 | 2027914233 | 3455 | 3460 | 3460 | 3450 | 4494 |
| 254 | 20250305 | 151000 | 2012402473 | 3465 | 3470 | 3470 | 3460 | 746 |
| 255 | 20250305 | 150900 | 2009820058 | 3470 | 3470 | 3470 | 3470 | 231 |
| 256 | 20250305 | 150800 | 2009018488 | 3470 | 3470 | 3470 | 3470 | 205 |
| 257 | 20250305 | 150700 | 2008307138 | 3470 | 3470 | 3470 | 3470 | 229 |
| 258 | 20250305 | 150600 | 2007512508 | 3470 | 3465 | 3470 | 3465 | 241 |
| 259 | 20250305 | 150500 | 2006677293 | 3465 | 3465 | 3465 | 3465 | 73 |
| 260 | 20250305 | 150400 | 2006424348 | 3460 | 3465 | 3465 | 3460 | 6 |
| 261 | 20250305 | 150300 | 2006403563 | 3465 | 3455 | 3465 | 3450 | 1431 |
| 262 | 20250305 | 150200 | 2001460138 | 3450 | 3465 | 3465 | 3450 | 544 |
| 263 | 20250305 | 150100 | 1999579158 | 3465 | 3465 | 3465 | 3465 | 210 |
| 264 | 20250305 | 150000 | 1998851508 | 3460 | 3455 | 3460 | 3450 | 567 |
| 265 | 20250305 | 145900 | 1996894638 | 3460 | 3460 | 3460 | 3450 | 2391 |
| 266 | 20250305 | 145800 | 1988632783 | 3465 | 3465 | 3465 | 3460 | 433 |
| 267 | 20250305 | 145700 | 1987133428 | 3460 | 3465 | 3465 | 3460 | 703 |
| 268 | 20250305 | 145600 | 1984700038 | 3460 | 3460 | 3460 | 3455 | 2293 |
| 269 | 20250305 | 145500 | 1976776723 | 3460 | 3470 | 3470 | 3455 | 614 |
| 270 | 20250305 | 145400 | 1974651273 | 3470 | 3470 | 3470 | 3470 | 203 |
| 271 | 20250305 | 145300 | 1973946863 | 3470 | 3465 | 3470 | 3465 | 238 |
| 272 | 20250305 | 145200 | 1973122043 | 3470 | 3465 | 3470 | 3465 | 940 |
| 273 | 20250305 | 145100 | 1969863748 | 3465 | 3470 | 3470 | 3465 | 444 |
| 274 | 20250305 | 145000 | 1968324108 | 3470 | 3470 | 3470 | 3465 | 203 |
| 275 | 20250305 | 144900 | 1967620688 | 3472 | 3467 | 3472 | 3467 | 256 |
| 276 | 20250305 | 144800 | 1966732360 | 3465 | 3465 | 3470 | 3465 | 788 |
| 277 | 20250305 | 144700 | 1964001935 | 3465 | 3465 | 3470 | 3460 | 455 |
| 278 | 20250305 | 144600 | 1962425695 | 3470 | 3460 | 3470 | 3460 | 254 |
| 279 | 20250305 | 144500 | 1961546515 | 3460 | 3460 | 3470 | 3460 | 875 |
| 280 | 20250305 | 144400 | 1958516870 | 3460 | 3465 | 3465 | 3450 | 3199 |
| 281 | 20250305 | 144300 | 1947461415 | 3465 | 3460 | 3465 | 3460 | 123 |
| 282 | 20250305 | 144200 | 1947035390 | 3465 | 3465 | 3465 | 3460 | 1001 |
| 283 | 20250305 | 144100 | 1943567960 | 3465 | 3465 | 3465 | 3460 | 280 |
| 284 | 20250305 | 144000 | 1942598755 | 3465 | 3460 | 3470 | 3460 | 806 |
| 285 | 20250305 | 143900 | 1939808975 | 3465 | 3460 | 3465 | 3460 | 434 |
| 286 | 20250305 | 143800 | 1938306160 | 3465 | 3465 | 3465 | 3460 | 43 |
| 287 | 20250305 | 143700 | 1938157210 | 3460 | 3465 | 3465 | 3460 | 429 |
| 288 | 20250305 | 143600 | 1936671715 | 3460 | 3465 | 3470 | 3460 | 401 |
| 289 | 20250305 | 143500 | 1935282675 | 3465 | 3460 | 3465 | 3460 | 596 |
| 290 | 20250305 | 143400 | 1933220040 | 3465 | 3460 | 3465 | 3460 | 438 |
| 291 | 20250305 | 143300 | 1931703410 | 3465 | 3460 | 3465 | 3460 | 414 |
| 292 | 20250305 | 143200 | 1930269890 | 3465 | 3465 | 3465 | 3460 | 353 |
| 293 | 20250305 | 143100 | 1929048315 | 3465 | 3465 | 3465 | 3465 | 429 |
| 294 | 20250305 | 143000 | 1927561830 | 3460 | 3465 | 3465 | 3460 | 637 |
| 295 | 20250305 | 142900 | 1925355865 | 3460 | 3465 | 3465 | 3460 | 322 |
| 296 | 20250305 | 142800 | 1924241130 | 3465 | 3460 | 3470 | 3460 | 602 |
| 297 | 20250305 | 142700 | 1922154065 | 3465 | 3465 | 3465 | 3460 | 988 |
| 298 | 20250305 | 142600 | 1918732165 | 3460 | 3460 | 3460 | 3460 | 199 |
| 299 | 20250305 | 142500 | 1918043625 | 3460 | 3460 | 3465 | 3460 | 653 |
| 300 | 20250305 | 142400 | 1915783615 | 3460 | 3465 | 3465 | 3460 | 557 |
| 301 | 20250305 | 142300 | 1913854605 | 3465 | 3465 | 3465 | 3465 | 234 |
| 302 | 20250305 | 142200 | 1913043795 | 3470 | 3465 | 3470 | 3465 | 602 |
| 303 | 20250305 | 142100 | 1910957725 | 3465 | 3465 | 3470 | 3465 | 350 |
| 304 | 20250305 | 142000 | 1909744825 | 3465 | 3465 | 3465 | 3455 | 695 |
| 305 | 20250305 | 141900 | 1907340020 | 3455 | 3455 | 3460 | 3455 | 927 |
| 306 | 20250305 | 141800 | 1904136230 | 3460 | 3460 | 3460 | 3455 | 2241 |
| 307 | 20250305 | 141700 | 1896391835 | 3455 | 3460 | 3460 | 3455 | 702 |
| 308 | 20250305 | 141600 | 1893964440 | 3460 | 3460 | 3460 | 3460 | 304 |
| 309 | 20250305 | 141500 | 1892912600 | 3460 | 3470 | 3470 | 3460 | 453 |
| 310 | 20250305 | 141400 | 1891343260 | 3465 | 3465 | 3470 | 3460 | 683 |
| 311 | 20250305 | 141300 | 1888977690 | 3465 | 3475 | 3480 | 3460 | 1657 |
| 312 | 20250305 | 141200 | 1883223010 | 3480 | 3485 | 3485 | 3480 | 15680 |
| 313 | 20250305 | 141100 | 1828656290 | 3490 | 3480 | 3490 | 3480 | 445 |
| 314 | 20250305 | 141000 | 1827104535 | 3480 | 3485 | 3490 | 3480 | 905 |
| 315 | 20250305 | 140900 | 1823951465 | 3480 | 3490 | 3490 | 3480 | 4568 |
| 316 | 20250305 | 140800 | 1808032895 | 3490 | 3485 | 3490 | 3485 | 430 |
| 317 | 20250305 | 140700 | 1806533190 | 3485 | 3485 | 3490 | 3485 | 965 |
| 318 | 20250305 | 140600 | 1803167845 | 3485 | 3480 | 3485 | 3480 | 580 |
| 319 | 20250305 | 140500 | 1801147540 | 3485 | 3490 | 3490 | 3480 | 1467 |
| 320 | 20250305 | 140400 | 1796035010 | 3490 | 3480 | 3495 | 3480 | 5015 |
| 321 | 20250305 | 140300 | 1778539055 | 3480 | 3495 | 3495 | 3480 | 17654 |
| 322 | 20250305 | 140200 | 1717084965 | 3495 | 3495 | 3495 | 3495 | 227 |
| 323 | 20250305 | 140100 | 1716291600 | 3500 | 3490 | 3500 | 3485 | 5492 |
| 324 | 20250305 | 140000 | 1697105135 | 3490 | 3490 | 3490 | 3490 | 402 |
| 325 | 20250305 | 135900 | 1695702155 | 3495 | 3495 | 3495 | 3490 | 1290 |
| 326 | 20250305 | 135800 | 1691198900 | 3490 | 3490 | 3490 | 3490 | 1556 |
| 327 | 20250305 | 135700 | 1685768460 | 3490 | 3470 | 3490 | 3470 | 13194 |
| 328 | 20250305 | 135600 | 1639825265 | 3470 | 3460 | 3470 | 3460 | 356 |
| 329 | 20250305 | 135500 | 1638592675 | 3460 | 3470 | 3470 | 3460 | 3721 |
| 330 | 20250305 | 135400 | 1625700645 | 3465 | 3470 | 3470 | 3465 | 227 |
| 331 | 20250305 | 135300 | 1624913945 | 3465 | 3470 | 3470 | 3460 | 15475 |
| 332 | 20250305 | 135200 | 1571292385 | 3465 | 3465 | 3465 | 3465 | 510 |
| 333 | 20250305 | 135100 | 1569525235 | 3465 | 3465 | 3470 | 3465 | 1469 |
| 334 | 20250305 | 135000 | 1564434570 | 3460 | 3465 | 3470 | 3460 | 639 |
| 335 | 20250305 | 134900 | 1562221810 | 3460 | 3470 | 3470 | 3460 | 554 |
| 336 | 20250305 | 134800 | 1560302085 | 3465 | 3470 | 3470 | 3460 | 1580 |
| 337 | 20250305 | 134700 | 1554825010 | 3475 | 3465 | 3475 | 3465 | 3061 |
| 338 | 20250305 | 134600 | 1544206225 | 3460 | 3460 | 3460 | 3460 | 215 |
| 339 | 20250305 | 134500 | 1543462325 | 3455 | 3465 | 3465 | 3455 | 3545 |
| 340 | 20250305 | 134400 | 1531183990 | 3465 | 3460 | 3465 | 3460 | 830 |
| 341 | 20250305 | 134300 | 1528311040 | 3460 | 3460 | 3465 | 3455 | 1628 |
| 342 | 20250305 | 134200 | 1522678950 | 3460 | 3465 | 3465 | 3460 | 576 |
| 343 | 20250305 | 134100 | 1520685180 | 3460 | 3460 | 3460 | 3460 | 559 |
| 344 | 20250305 | 134000 | 1518751040 | 3460 | 3460 | 3460 | 3455 | 819 |
| 345 | 20250305 | 133900 | 1515919810 | 3460 | 3455 | 3460 | 3455 | 471 |
| 346 | 20250305 | 133800 | 1514291225 | 3460 | 3455 | 3460 | 3455 | 618 |
| 347 | 20250305 | 133700 | 1512154460 | 3455 | 3460 | 3460 | 3455 | 600 |
| 348 | 20250305 | 133600 | 1510080450 | 3455 | 3455 | 3455 | 3455 | 200 |
| 349 | 20250305 | 133500 | 1509389450 | 3455 | 3460 | 3460 | 3455 | 547 |
| 350 | 20250305 | 133400 | 1507499420 | 3455 | 3460 | 3460 | 3455 | 303 |
| 351 | 20250305 | 133300 | 1506452535 | 3460 | 3460 | 3460 | 3455 | 1143 |
| 352 | 20250305 | 133200 | 1502499275 | 3460 | 3450 | 3465 | 3445 | 6421 |
| 353 | 20250305 | 133100 | 1480338995 | 3450 | 3440 | 3450 | 3440 | 2904 |
| 354 | 20250305 | 133000 | 1470338530 | 3435 | 3435 | 3435 | 3425 | 832 |
| 355 | 20250305 | 132900 | 1467483640 | 3435 | 3435 | 3435 | 3430 | 1253 |
| 356 | 20250305 | 132800 | 1463185580 | 3430 | 3435 | 3435 | 3430 | 487 |
| 357 | 20250305 | 132700 | 1461514340 | 3430 | 3430 | 3435 | 3430 | 442 |
| 358 | 20250305 | 132600 | 1459997385 | 3430 | 3435 | 3435 | 3430 | 2862 |
| 359 | 20250305 | 132500 | 1450169585 | 3430 | 3435 | 3435 | 3430 | 856 |
| 360 | 20250305 | 132400 | 1447232355 | 3430 | 3430 | 3430 | 3430 | 227 |
| 361 | 20250305 | 132300 | 1446453745 | 3435 | 3435 | 3435 | 3430 | 647 |
| 362 | 20250305 | 132200 | 1444233810 | 3435 | 3430 | 3435 | 3430 | 78 |
| 363 | 20250305 | 132100 | 1443966125 | 3430 | 3430 | 3430 | 3425 | 281 |
| 364 | 20250305 | 132000 | 1443003290 | 3430 | 3435 | 3435 | 3425 | 619 |
| 365 | 20250305 | 131900 | 1440880475 | 3430 | 3435 | 3435 | 3430 | 212 |
| 366 | 20250305 | 131800 | 1440153250 | 3430 | 3430 | 3430 | 3425 | 518 |
| 367 | 20250305 | 131700 | 1438378030 | 3435 | 3435 | 3440 | 3435 | 203 |
| 368 | 20250305 | 131600 | 1437680720 | 3435 | 3430 | 3440 | 3425 | 4855 |
| 369 | 20250305 | 131500 | 1421043155 | 3430 | 3435 | 3435 | 3430 | 1307 |
| 370 | 20250305 | 131400 | 1416554755 | 3435 | 3430 | 3435 | 3430 | 322 |
| 371 | 20250305 | 131300 | 1415449765 | 3430 | 3435 | 3435 | 3425 | 520 |
| 372 | 20250305 | 131200 | 1413667600 | 3430 | 3430 | 3430 | 3430 | 124 |
| 373 | 20250305 | 131100 | 1413242280 | 3425 | 3425 | 3430 | 3425 | 673 |
| 374 | 20250305 | 131000 | 1410936890 | 3430 | 3425 | 3440 | 3425 | 4300 |
| 375 | 20250305 | 130900 | 1396183300 | 3425 | 3415 | 3425 | 3410 | 28431 |
| 376 | 20250305 | 130800 | 1299090110 | 3420 | 3420 | 3425 | 3420 | 772 |
| 377 | 20250305 | 130700 | 1296449725 | 3420 | 3420 | 3420 | 3410 | 1852 |
| 378 | 20250305 | 130600 | 1290120025 | 3420 | 3415 | 3420 | 3415 | 3469 |
| 379 | 20250305 | 130500 | 1278272380 | 3420 | 3420 | 3420 | 3420 | 329 |
| 380 | 20250305 | 130400 | 1277147200 | 3420 | 3420 | 3420 | 3415 | 241 |
| 381 | 20250305 | 130300 | 1276323970 | 3420 | 3420 | 3420 | 3415 | 856 |
| 382 | 20250305 | 130200 | 1273397970 | 3425 | 3425 | 3425 | 3425 | 723 |
| 383 | 20250305 | 130100 | 1270921695 | 3430 | 3430 | 3430 | 3430 | 62 |
| 384 | 20250305 | 130000 | 1270709035 | 3430 | 3440 | 3440 | 3430 | 211 |
| 385 | 20250305 | 125900 | 1269985185 | 3440 | 3435 | 3440 | 3425 | 3029 |
| 386 | 20250305 | 125800 | 1259607215 | 3435 | 3435 | 3445 | 3435 | 362 |
| 387 | 20250305 | 125700 | 1258363465 | 3440 | 3425 | 3460 | 3425 | 4811 |
| 388 | 20250305 | 125600 | 1241767495 | 3425 | 3420 | 3425 | 3420 | 659 |
| 389 | 20250305 | 125500 | 1239512935 | 3425 | 3425 | 3425 | 3425 | 29 |
| 390 | 20250305 | 125400 | 1239413610 | 3420 | 3425 | 3425 | 3420 | 1185 |
| 391 | 20250305 | 125300 | 1235359515 | 3420 | 3430 | 3430 | 3420 | 736 |
| 392 | 20250305 | 125200 | 1232840220 | 3425 | 3425 | 3425 | 3425 | 198 |
| 393 | 20250305 | 125100 | 1232162070 | 3425 | 3425 | 3425 | 3420 | 703 |
| 394 | 20250305 | 125000 | 1229756815 | 3425 | 3425 | 3425 | 3425 | 98 |
| 395 | 20250305 | 124900 | 1229421165 | 3425 | 3430 | 3430 | 3425 | 122 |
| 396 | 20250305 | 124800 | 1229003290 | 3430 | 3425 | 3430 | 3425 | 542 |
| 397 | 20250305 | 124700 | 1227146745 | 3425 | 3425 | 3430 | 3425 | 509 |
| 398 | 20250305 | 124600 | 1225403275 | 3425 | 3425 | 3425 | 3425 | 242 |
| 399 | 20250305 | 124500 | 1224574425 | 3430 | 3425 | 3430 | 3425 | 79 |
| 400 | 20250305 | 124400 | 1224303710 | 3425 | 3420 | 3425 | 3420 | 404 |
| 401 | 20250305 | 124300 | 1222920085 | 3420 | 3425 | 3425 | 3420 | 558 |
| 402 | 20250305 | 124200 | 1221011445 | 3425 | 3425 | 3425 | 3420 | 1288 |
| 403 | 20250305 | 124100 | 1216605285 | 3425 | 3425 | 3425 | 3420 | 1050 |
| 404 | 20250305 | 124000 | 1213012925 | 3425 | 3425 | 3425 | 3425 | 68 |
| 405 | 20250305 | 123900 | 1212780025 | 3425 | 3425 | 3425 | 3425 | 201 |
| 406 | 20250305 | 123800 | 1212091600 | 3425 | 3425 | 3425 | 3420 | 1725 |
| 407 | 20250305 | 123700 | 1206184995 | 3425 | 3430 | 3430 | 3425 | 236 |
| 408 | 20250305 | 123600 | 1205376505 | 3425 | 3425 | 3425 | 3425 | 504 |
| 409 | 20250305 | 123500 | 1203650305 | 3425 | 3430 | 3430 | 3420 | 415 |
| 410 | 20250305 | 123400 | 1202227930 | 3430 | 3425 | 3430 | 3425 | 243 |
| 411 | 20250305 | 123300 | 1201395510 | 3420 | 3425 | 3430 | 3420 | 3122 |
| 412 | 20250305 | 123200 | 1190702485 | 3425 | 3430 | 3435 | 3425 | 410 |
| 413 | 20250305 | 123100 | 1189297170 | 3430 | 3430 | 3430 | 3425 | 697 |
| 414 | 20250305 | 123000 | 1186908975 | 3430 | 3430 | 3435 | 3430 | 405 |
| 415 | 20250305 | 122900 | 1185518815 | 3430 | 3425 | 3430 | 3425 | 758 |
| 416 | 20250305 | 122800 | 1182919870 | 3430 | 3430 | 3430 | 3430 | 112 |
| 417 | 20250305 | 122700 | 1182535710 | 3435 | 3430 | 3440 | 3430 | 129 |
| 418 | 20250305 | 122600 | 1182092900 | 3425 | 3430 | 3430 | 3425 | 532 |
| 419 | 20250305 | 122500 | 1180270655 | 3420 | 3425 | 3425 | 3420 | 208 |
| 420 | 20250305 | 122400 | 1179558305 | 3430 | 3425 | 3430 | 3420 | 2087 |
| 421 | 20250305 | 122300 | 1172415545 | 3430 | 3430 | 3430 | 3430 | 529 |
| 422 | 20250305 | 122200 | 1170601075 | 3430 | 3430 | 3430 | 3425 | 433 |
| 423 | 20250305 | 122100 | 1169116875 | 3430 | 3435 | 3435 | 3425 | 2045 |
| 424 | 20250305 | 122000 | 1162104985 | 3435 | 3435 | 3435 | 3430 | 501 |
| 425 | 20250305 | 121900 | 1160386010 | 3435 | 3435 | 3435 | 3430 | 762 |
| 426 | 20250305 | 121800 | 1157769535 | 3435 | 3435 | 3440 | 3435 | 437 |
| 427 | 20250305 | 121700 | 1156267405 | 3435 | 3435 | 3440 | 3435 | 248 |
| 428 | 20250305 | 121600 | 1155415380 | 3435 | 3435 | 3435 | 3430 | 546 |
| 429 | 20250305 | 121500 | 1153542380 | 3435 | 3430 | 3435 | 3430 | 957 |
| 430 | 20250305 | 121400 | 1150258665 | 3430 | 3430 | 3430 | 3425 | 303 |
| 431 | 20250305 | 121300 | 1149220370 | 3435 | 3430 | 3435 | 3430 | 450 |
| 432 | 20250305 | 121200 | 1147675640 | 3430 | 3430 | 3430 | 3430 | 240 |
| 433 | 20250305 | 121100 | 1146852440 | 3425 | 3430 | 3430 | 3425 | 419 |
| 434 | 20250305 | 121000 | 1145416865 | 3430 | 3430 | 3430 | 3430 | 198 |
| 435 | 20250305 | 120900 | 1144737725 | 3430 | 3430 | 3430 | 3425 | 777 |
| 436 | 20250305 | 120800 | 1142075300 | 3430 | 3430 | 3430 | 3430 | 267 |
| 437 | 20250305 | 120700 | 1141159490 | 3435 | 3435 | 3435 | 3435 | 840 |
| 438 | 20250305 | 120600 | 1138274090 | 3435 | 3430 | 3440 | 3430 | 1093 |
| 439 | 20250305 | 120500 | 1134523655 | 3430 | 3440 | 3440 | 3430 | 200 |
| 440 | 20250305 | 120400 | 1133837315 | 3430 | 3435 | 3435 | 3430 | 1411 |
| 441 | 20250305 | 120300 | 1128994755 | 3445 | 3435 | 3445 | 3435 | 229 |
| 442 | 20250305 | 120200 | 1128206860 | 3435 | 3435 | 3435 | 3435 | 109 |
| 443 | 20250305 | 120100 | 1127832445 | 3435 | 3440 | 3440 | 3435 | 2482 |
| 444 | 20250305 | 120000 | 1119305470 | 3440 | 3440 | 3440 | 3435 | 1389 |
| 445 | 20250305 | 115900 | 1114528020 | 3440 | 3435 | 3445 | 3435 | 352 |
| 446 | 20250305 | 115800 | 1113318520 | 3440 | 3440 | 3445 | 3435 | 2004 |
| 447 | 20250305 | 115700 | 1106432475 | 3435 | 3435 | 3435 | 3435 | 16 |
| 448 | 20250305 | 115600 | 1106377515 | 3435 | 3440 | 3450 | 3435 | 355 |
| 449 | 20250305 | 115500 | 1105157325 | 3440 | 3440 | 3440 | 3440 | 290 |
| 450 | 20250305 | 115400 | 1104159725 | 3435 | 3440 | 3440 | 3435 | 737 |
| 451 | 20250305 | 115300 | 1101626960 | 3440 | 3445 | 3445 | 3440 | 275 |
| 452 | 20250305 | 115200 | 1100680950 | 3440 | 3440 | 3440 | 3435 | 466 |
| 453 | 20250305 | 115100 | 1099079895 | 3440 | 3440 | 3440 | 3440 | 282 |
| 454 | 20250305 | 115000 | 1098109815 | 3435 | 3440 | 3440 | 3435 | 241 |
| 455 | 20250305 | 114900 | 1097281765 | 3440 | 3440 | 3440 | 3440 | 429 |
| 456 | 20250305 | 114800 | 1095806005 | 3450 | 3445 | 3450 | 3445 | 265 |
| 457 | 20250305 | 114700 | 1094892935 | 3440 | 3440 | 3440 | 3440 | 228 |
| 458 | 20250305 | 114600 | 1094108615 | 3440 | 3440 | 3445 | 3440 | 1038 |
| 459 | 20250305 | 114500 | 1090535220 | 3445 | 3445 | 3445 | 3445 | 202 |
| 460 | 20250305 | 114400 | 1089839330 | 3440 | 3440 | 3440 | 3440 | 502 |
| 461 | 20250305 | 114300 | 1088112450 | 3440 | 3440 | 3440 | 3440 | 199 |
| 462 | 20250305 | 114200 | 1087427890 | 3445 | 3440 | 3445 | 3435 | 6552 |
| 463 | 20250305 | 114100 | 1064875215 | 3435 | 3435 | 3440 | 3435 | 712 |
| 464 | 20250305 | 114000 | 1062428495 | 3440 | 3440 | 3440 | 3440 | 202 |
| 465 | 20250305 | 113900 | 1061733615 | 3435 | 3440 | 3440 | 3435 | 735 |
| 466 | 20250305 | 113800 | 1059207885 | 3435 | 3440 | 3440 | 3435 | 200 |
| 467 | 20250305 | 113700 | 1058520880 | 3440 | 3440 | 3440 | 3435 | 422 |
| 468 | 20250305 | 113600 | 1057070190 | 3440 | 3440 | 3440 | 3435 | 806 |
| 469 | 20250305 | 113500 | 1054300035 | 3440 | 3440 | 3440 | 3440 | 31 |
| 470 | 20250305 | 113400 | 1054193395 | 3440 | 3440 | 3440 | 3440 | 304 |
| 471 | 20250305 | 113300 | 1053147635 | 3440 | 3440 | 3440 | 3440 | 199 |
| 472 | 20250305 | 113200 | 1052463075 | 3445 | 3440 | 3450 | 3440 | 1005 |
| 473 | 20250305 | 113100 | 1048999925 | 3440 | 3440 | 3440 | 3440 | 212 |
| 474 | 20250305 | 113000 | 1048270645 | 3440 | 3440 | 3440 | 3440 | 409 |
| 475 | 20250305 | 112900 | 1046863685 | 3435 | 3435 | 3435 | 3435 | 304 |
| 476 | 20250305 | 112800 | 1045819445 | 3440 | 3440 | 3440 | 3440 | 219 |
| 477 | 20250305 | 112700 | 1045066085 | 3435 | 3435 | 3435 | 3435 | 198 |
| 478 | 20250305 | 112600 | 1044385955 | 3435 | 3440 | 3440 | 3435 | 1503 |
| 479 | 20250305 | 112500 | 1039218150 | 3430 | 3435 | 3435 | 3430 | 551 |
| 480 | 20250305 | 112400 | 1037326135 | 3435 | 3435 | 3435 | 3435 | 304 |
| 481 | 20250305 | 112300 | 1036281895 | 3435 | 3435 | 3435 | 3435 | 199 |
| 482 | 20250305 | 112200 | 1035598330 | 3435 | 3430 | 3435 | 3430 | 512 |
| 483 | 20250305 | 112100 | 1033841130 | 3435 | 3440 | 3440 | 3435 | 9025 |
| 484 | 20250305 | 112000 | 1002824780 | 3445 | 3445 | 3445 | 3445 | 400 |
| 485 | 20250305 | 111900 | 1001446780 | 3450 | 3445 | 3450 | 3440 | 11455 |
| 486 | 20250305 | 111800 | 962025055 | 3445 | 3445 | 3445 | 3445 | 16 |
| 487 | 20250305 | 111700 | 961969935 | 3450 | 3445 | 3450 | 3445 | 703 |
| 488 | 20250305 | 111600 | 959547095 | 3445 | 3450 | 3450 | 3445 | 2724 |
| 489 | 20250305 | 111500 | 950161905 | 3445 | 3445 | 3445 | 3445 | 199 |
| 490 | 20250305 | 111400 | 949476350 | 3445 | 3445 | 3450 | 3445 | 1763 |
| 491 | 20250305 | 111300 | 943401685 | 3450 | 3450 | 3450 | 3450 | 406 |
| 492 | 20250305 | 111200 | 942000985 | 3450 | 3450 | 3450 | 3445 | 1018 |
| 493 | 20250305 | 111100 | 938491470 | 3455 | 3450 | 3455 | 3450 | 3089 |
| 494 | 20250305 | 111000 | 927833180 | 3450 | 3455 | 3455 | 3450 | 214 |
| 495 | 20250305 | 110900 | 927094800 | 3455 | 3460 | 3460 | 3445 | 573 |
| 496 | 20250305 | 110800 | 925118065 | 3460 | 3455 | 3460 | 3455 | 510 |
| 497 | 20250305 | 110700 | 923355860 | 3460 | 3450 | 3460 | 3445 | 1530 |
| 498 | 20250305 | 110600 | 918075070 | 3450 | 3460 | 3460 | 3450 | 1598 |
| 499 | 20250305 | 110500 | 912560630 | 3460 | 3465 | 3465 | 3460 | 3192 |
| 500 | 20250305 | 110400 | 901516300 | 3465 | 3465 | 3470 | 3460 | 601 |
| 501 | 20250305 | 110300 | 899435330 | 3470 | 3470 | 3470 | 3470 | 218 |
| 502 | 20250305 | 110200 | 898678870 | 3475 | 3465 | 3475 | 3465 | 683 |
| 503 | 20250305 | 110100 | 896311115 | 3465 | 3465 | 3465 | 3465 | 227 |
| 504 | 20250305 | 110000 | 895524560 | 3465 | 3465 | 3465 | 3460 | 717 |
| 505 | 20250305 | 105900 | 893041225 | 3465 | 3465 | 3465 | 3455 | 2632 |
| 506 | 20250305 | 105800 | 883931255 | 3465 | 3460 | 3465 | 3460 | 351 |
| 507 | 20250305 | 105700 | 882716405 | 3460 | 3460 | 3460 | 3455 | 409 |
| 508 | 20250305 | 105600 | 881302785 | 3460 | 3455 | 3465 | 3455 | 8859 |
| 509 | 20250305 | 105500 | 850651695 | 3460 | 3450 | 3460 | 3450 | 324 |
| 510 | 20250305 | 105400 | 849532345 | 3450 | 3450 | 3450 | 3445 | 1922 |
| 511 | 20250305 | 105300 | 842909480 | 3460 | 3455 | 3460 | 3450 | 540 |
| 512 | 20250305 | 105200 | 841044775 | 3445 | 3445 | 3450 | 3440 | 5707 |
| 513 | 20250305 | 105100 | 821361145 | 3445 | 3445 | 3445 | 3445 | 58 |
| 514 | 20250305 | 105000 | 821161335 | 3445 | 3445 | 3450 | 3445 | 359 |
| 515 | 20250305 | 104900 | 819923575 | 3445 | 3445 | 3445 | 3435 | 898 |
| 516 | 20250305 | 104800 | 816834000 | 3440 | 3445 | 3445 | 3440 | 218 |
| 517 | 20250305 | 104700 | 816084030 | 3445 | 3445 | 3445 | 3440 | 1597 |
| 518 | 20250305 | 104600 | 810588675 | 3445 | 3445 | 3445 | 3445 | 349 |
| 519 | 20250305 | 104500 | 809386370 | 3440 | 3440 | 3445 | 3440 | 2941 |
| 520 | 20250305 | 104400 | 799268850 | 3435 | 3440 | 3440 | 3435 | 885 |
| 521 | 20250305 | 104300 | 796226995 | 3440 | 3435 | 3440 | 3435 | 666 |
| 522 | 20250305 | 104200 | 793937110 | 3440 | 3440 | 3440 | 3435 | 1188 |
| 523 | 20250305 | 104100 | 789856070 | 3430 | 3435 | 3440 | 3430 | 4806 |
| 524 | 20250305 | 104000 | 773368545 | 3440 | 3435 | 3440 | 3430 | 1359 |
| 525 | 20250305 | 103900 | 768702710 | 3430 | 3435 | 3435 | 3430 | 817 |
| 526 | 20250305 | 103800 | 765899110 | 3435 | 3435 | 3435 | 3435 | 313 |
| 527 | 20250305 | 103700 | 764823955 | 3430 | 3440 | 3440 | 3430 | 1350 |
| 528 | 20250305 | 103600 | 760189575 | 3440 | 3440 | 3440 | 3440 | 486 |
| 529 | 20250305 | 103500 | 758517735 | 3440 | 3440 | 3440 | 3440 | 125 |
| 530 | 20250305 | 103400 | 758087735 | 3440 | 3440 | 3440 | 3435 | 2246 |
| 531 | 20250305 | 103300 | 750363010 | 3440 | 3435 | 3440 | 3435 | 224 |
| 532 | 20250305 | 103200 | 749593440 | 3440 | 3440 | 3445 | 3435 | 1013 |
| 533 | 20250305 | 103100 | 746110000 | 3440 | 3445 | 3445 | 3440 | 727 |
| 534 | 20250305 | 103000 | 743608120 | 3445 | 3445 | 3445 | 3440 | 74 |
| 535 | 20250305 | 102900 | 743353440 | 3440 | 3445 | 3450 | 3440 | 758 |
| 536 | 20250305 | 102800 | 740743630 | 3445 | 3450 | 3450 | 3445 | 457 |
| 537 | 20250305 | 102700 | 739168250 | 3445 | 3455 | 3455 | 3430 | 1545 |
| 538 | 20250305 | 102600 | 733852175 | 3455 | 3450 | 3455 | 3450 | 363 |
| 539 | 20250305 | 102500 | 732599330 | 3445 | 3435 | 3445 | 3435 | 728 |
| 540 | 20250305 | 102400 | 730095535 | 3430 | 3440 | 3440 | 3430 | 276 |
| 541 | 20250305 | 102300 | 729148065 | 3425 | 3430 | 3440 | 3425 | 2336 |
| 542 | 20250305 | 102200 | 721133265 | 3430 | 3430 | 3430 | 3430 | 484 |
| 543 | 20250305 | 102100 | 719473145 | 3435 | 3450 | 3455 | 3430 | 12054 |
| 544 | 20250305 | 102000 | 678041645 | 3450 | 3450 | 3455 | 3450 | 1164 |
| 545 | 20250305 | 101900 | 674023610 | 3455 | 3450 | 3455 | 3450 | 362 |
| 546 | 20250305 | 101800 | 672773675 | 3450 | 3455 | 3460 | 3450 | 873 |
| 547 | 20250305 | 101700 | 669758915 | 3455 | 3445 | 3455 | 3440 | 2984 |
| 548 | 20250305 | 101600 | 659475470 | 3445 | 3455 | 3455 | 3445 | 73 |
| 549 | 20250305 | 101500 | 659223925 | 3455 | 3460 | 3460 | 3445 | 8054 |
| 550 | 20250305 | 101400 | 631456200 | 3460 | 3455 | 3460 | 3455 | 345 |
| 551 | 20250305 | 101300 | 630264010 | 3460 | 3460 | 3460 | 3450 | 11199 |
| 552 | 20250305 | 101200 | 591619505 | 3465 | 3460 | 3465 | 3455 | 621 |
| 553 | 20250305 | 101100 | 589473350 | 3460 | 3465 | 3465 | 3460 | 413 |
| 554 | 20250305 | 101000 | 588043330 | 3465 | 3460 | 3465 | 3455 | 635 |
| 555 | 20250305 | 100900 | 585847190 | 3460 | 3455 | 3465 | 3455 | 405 |
| 556 | 20250305 | 100800 | 584444940 | 3455 | 3465 | 3470 | 3455 | 1467 |
| 557 | 20250305 | 100700 | 579372830 | 3455 | 3465 | 3470 | 3455 | 357 |
| 558 | 20250305 | 100600 | 578138860 | 3465 | 3450 | 3465 | 3450 | 587 |
| 559 | 20250305 | 100500 | 576110715 | 3450 | 3475 | 3475 | 3450 | 4834 |
| 560 | 20250305 | 100400 | 559397555 | 3465 | 3460 | 3475 | 3460 | 1081 |
| 561 | 20250305 | 100300 | 555652090 | 3460 | 3460 | 3460 | 3460 | 295 |
| 562 | 20250305 | 100200 | 554631390 | 3460 | 3455 | 3465 | 3455 | 1657 |
| 563 | 20250305 | 100100 | 548891340 | 3455 | 3465 | 3465 | 3455 | 567 |
| 564 | 20250305 | 100000 | 546930490 | 3460 | 3470 | 3470 | 3455 | 6395 |
| 565 | 20250305 | 095900 | 524790155 | 3480 | 3465 | 3480 | 3465 | 272 |
| 566 | 20250305 | 095800 | 523847300 | 3470 | 3480 | 3480 | 3465 | 10337 |
| 567 | 20250305 | 095700 | 487978550 | 3480 | 3480 | 3490 | 3475 | 7369 |
| 568 | 20250305 | 095600 | 462340735 | 3480 | 3485 | 3485 | 3480 | 596 |
| 569 | 20250305 | 095500 | 460264820 | 3485 | 3485 | 3490 | 3485 | 1285 |
| 570 | 20250305 | 095400 | 455786265 | 3485 | 3485 | 3485 | 3480 | 2905 |
| 571 | 20250305 | 095300 | 445663585 | 3485 | 3485 | 3485 | 3480 | 538 |
| 572 | 20250305 | 095200 | 443790155 | 3485 | 3480 | 3485 | 3475 | 2234 |
| 573 | 20250305 | 095100 | 436010610 | 3485 | 3485 | 3485 | 3470 | 10415 |
| 574 | 20250305 | 095000 | 399844005 | 3490 | 3495 | 3495 | 3490 | 1895 |
| 575 | 20250305 | 094900 | 393225225 | 3495 | 3465 | 3500 | 3465 | 23999 |
| 576 | 20250305 | 094800 | 309712910 | 3460 | 3465 | 3465 | 3460 | 276 |
| 577 | 20250305 | 094700 | 308756575 | 3465 | 3465 | 3465 | 3465 | 731 |
| 578 | 20250305 | 094600 | 306223660 | 3465 | 3460 | 3465 | 3460 | 421 |
| 579 | 20250305 | 094500 | 304766885 | 3460 | 3460 | 3460 | 3460 | 610 |
| 580 | 20250305 | 094400 | 302656285 | 3460 | 3455 | 3460 | 3455 | 1554 |
| 581 | 20250305 | 094300 | 297282115 | 3450 | 3455 | 3455 | 3450 | 120 |
| 582 | 20250305 | 094200 | 296868015 | 3455 | 3455 | 3455 | 3450 | 353 |
| 583 | 20250305 | 094100 | 295649155 | 3450 | 3450 | 3450 | 3450 | 201 |
| 584 | 20250305 | 094000 | 294955705 | 3445 | 3445 | 3445 | 3445 | 319 |
| 585 | 20250305 | 093900 | 293856750 | 3450 | 3450 | 3450 | 3450 | 700 |
| 586 | 20250305 | 093800 | 291441750 | 3440 | 3460 | 3465 | 3440 | 4803 |
| 587 | 20250305 | 093700 | 274881725 | 3450 | 3460 | 3460 | 3450 | 3881 |
| 588 | 20250305 | 093600 | 261470265 | 3460 | 3460 | 3460 | 3455 | 182 |
| 589 | 20250305 | 093500 | 260840745 | 3460 | 3465 | 3465 | 3460 | 242 |
| 590 | 20250305 | 093400 | 260002835 | 3465 | 3455 | 3465 | 3450 | 4079 |
| 591 | 20250305 | 093300 | 245878245 | 3460 | 3455 | 3460 | 3455 | 421 |
| 592 | 20250305 | 093200 | 244423025 | 3450 | 3455 | 3455 | 3450 | 687 |
| 593 | 20250305 | 093100 | 242049490 | 3450 | 3450 | 3450 | 3450 | 296 |
| 594 | 20250305 | 093000 | 241028290 | 3455 | 3455 | 3455 | 3450 | 958 |
| 595 | 20250305 | 092900 | 237719845 | 3460 | 3465 | 3465 | 3460 | 66 |
| 596 | 20250305 | 092800 | 237491420 | 3460 | 3460 | 3460 | 3455 | 597 |
| 597 | 20250305 | 092700 | 235425950 | 3460 | 3455 | 3460 | 3450 | 2490 |
| 598 | 20250305 | 092600 | 226815135 | 3450 | 3450 | 3450 | 3450 | 7822 |
| 599 | 20250305 | 092500 | 199829235 | 3445 | 3445 | 3450 | 3440 | 1782 |
| 600 | 20250305 | 092400 | 193692935 | 3450 | 3435 | 3450 | 3435 | 248 |
| 601 | 20250305 | 092300 | 192839535 | 3450 | 3445 | 3450 | 3435 | 1901 |
| 602 | 20250305 | 092200 | 186306240 | 3445 | 3450 | 3450 | 3445 | 957 |
| 603 | 20250305 | 092100 | 183004840 | 3450 | 3450 | 3450 | 3450 | 121 |
| 604 | 20250305 | 092000 | 182587390 | 3440 | 3445 | 3445 | 3440 | 298 |
| 605 | 20250305 | 091900 | 181560805 | 3450 | 3440 | 3450 | 3440 | 1496 |
| 606 | 20250305 | 091800 | 176411390 | 3435 | 3430 | 3435 | 3430 | 2140 |
| 607 | 20250305 | 091700 | 169060860 | 3435 | 3425 | 3435 | 3425 | 115 |
| 608 | 20250305 | 091600 | 168666885 | 3425 | 3430 | 3430 | 3425 | 4360 |
| 609 | 20250305 | 091500 | 153731280 | 3430 | 3430 | 3435 | 3430 | 5821 |
| 610 | 20250305 | 091400 | 133762750 | 3435 | 3435 | 3435 | 3435 | 808 |
| 611 | 20250305 | 091300 | 130987270 | 3440 | 3440 | 3445 | 3435 | 2677 |
| 612 | 20250305 | 091200 | 121779870 | 3435 | 3440 | 3440 | 3435 | 313 |
| 613 | 20250305 | 091100 | 120703710 | 3440 | 3435 | 3440 | 3430 | 2247 |
| 614 | 20250305 | 091000 | 112990930 | 3435 | 3425 | 3435 | 3425 | 4161 |
| 615 | 20250305 | 090900 | 98720875 | 3425 | 3420 | 3425 | 3420 | 1160 |
| 616 | 20250305 | 090800 | 94747925 | 3420 | 3425 | 3430 | 3420 | 134 |
| 617 | 20250305 | 090700 | 94288625 | 3425 | 3425 | 3430 | 3425 | 1062 |
| 618 | 20250305 | 090600 | 90647370 | 3430 | 3435 | 3435 | 3430 | 89 |
| 619 | 20250305 | 090500 | 90342095 | 3415 | 3415 | 3430 | 3415 | 5806 |
| 620 | 20250305 | 090400 | 70463225 | 3415 | 3435 | 3435 | 3415 | 3090 |
| 621 | 20250305 | 090300 | 59866675 | 3435 | 3435 | 3440 | 3425 | 592 |
| 622 | 20250305 | 090200 | 57835150 | 3420 | 3420 | 3430 | 3415 | 4011 |
| 623 | 20250305 | 090100 | 44132020 | 3410 | 3410 | 3410 | 3410 | 2032 |
| 624 | 20250305 | 090000 | 37202900 | 3410 | 3385 | 3450 | 3385 | 10943 |