29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 190000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 6376 |
| 3 | 20250305 | 185900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 4 | 20250305 | 185800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 5 | 20250305 | 185700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 6 | 20250305 | 185600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 7 | 20250305 | 185500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 8 | 20250305 | 185400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 9 | 20250305 | 185300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 10 | 20250305 | 185200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 11 | 20250305 | 185100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 12 | 20250305 | 185000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 13 | 20250305 | 184900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 14 | 20250305 | 184800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 15 | 20250305 | 184700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 16 | 20250305 | 184600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 17 | 20250305 | 184500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 18 | 20250305 | 184400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 19 | 20250305 | 184300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 20 | 20250305 | 184200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 21 | 20250305 | 184100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 22 | 20250305 | 184000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 23 | 20250305 | 183900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 24 | 20250305 | 183800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 25 | 20250305 | 183700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 26 | 20250305 | 183600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 27 | 20250305 | 183500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 28 | 20250305 | 183400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 29 | 20250305 | 183300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 30 | 20250305 | 183200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 31 | 20250305 | 183100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 32 | 20250305 | 183000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 6376 |
| 33 | 20250305 | 182900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 34 | 20250305 | 182800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 35 | 20250305 | 182700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 36 | 20250305 | 182600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 37 | 20250305 | 182500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 38 | 20250305 | 182400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 39 | 20250305 | 182300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 40 | 20250305 | 182200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 41 | 20250305 | 182100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 42 | 20250305 | 182000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 43 | 20250305 | 181900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 44 | 20250305 | 181800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 45 | 20250305 | 181700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 46 | 20250305 | 181600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 47 | 20250305 | 181500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 48 | 20250305 | 181400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 49 | 20250305 | 181300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 50 | 20250305 | 181200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 51 | 20250305 | 181100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 52 | 20250305 | 181000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 53 | 20250305 | 180900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 54 | 20250305 | 180800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 55 | 20250305 | 180700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 56 | 20250305 | 180600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 57 | 20250305 | 180500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 58 | 20250305 | 180400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 59 | 20250305 | 180300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 60 | 20250305 | 180200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 61 | 20250305 | 180100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 62 | 20250305 | 180000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 6376 |
| 63 | 20250305 | 175900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 64 | 20250305 | 175800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 65 | 20250305 | 175700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 66 | 20250305 | 175600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 67 | 20250305 | 175500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 68 | 20250305 | 175400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 69 | 20250305 | 175300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 70 | 20250305 | 175200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 71 | 20250305 | 175100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 72 | 20250305 | 175000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 73 | 20250305 | 174900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 74 | 20250305 | 174800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 75 | 20250305 | 174700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 76 | 20250305 | 174600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 77 | 20250305 | 174500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 78 | 20250305 | 174400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 79 | 20250305 | 174300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 80 | 20250305 | 174200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 81 | 20250305 | 174100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 82 | 20250305 | 174000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 83 | 20250305 | 173900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 84 | 20250305 | 173800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 85 | 20250305 | 173700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 86 | 20250305 | 173600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 87 | 20250305 | 173500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 88 | 20250305 | 173400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 89 | 20250305 | 173300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 90 | 20250305 | 173200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 91 | 20250305 | 173100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 92 | 20250305 | 173000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 6376 |
| 93 | 20250305 | 172900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 94 | 20250305 | 172800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 95 | 20250305 | 172700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 96 | 20250305 | 172600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 97 | 20250305 | 172500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 98 | 20250305 | 172400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 99 | 20250305 | 172300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 100 | 20250305 | 172200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 101 | 20250305 | 172100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 102 | 20250305 | 172000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 103 | 20250305 | 171900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 104 | 20250305 | 171800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 105 | 20250305 | 171700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 106 | 20250305 | 171600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 107 | 20250305 | 171500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 108 | 20250305 | 171400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 109 | 20250305 | 171300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 110 | 20250305 | 171200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 111 | 20250305 | 171100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 112 | 20250305 | 171000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 113 | 20250305 | 170900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 114 | 20250305 | 170800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 115 | 20250305 | 170700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 116 | 20250305 | 170600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 117 | 20250305 | 170500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 118 | 20250305 | 170400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 119 | 20250305 | 170300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 120 | 20250305 | 170200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 121 | 20250305 | 170100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 122 | 20250305 | 170000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 6376 |
| 123 | 20250305 | 165900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 124 | 20250305 | 165800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 125 | 20250305 | 165700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 126 | 20250305 | 165600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 127 | 20250305 | 165500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 128 | 20250305 | 165400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 129 | 20250305 | 165300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 130 | 20250305 | 165200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 131 | 20250305 | 165100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 132 | 20250305 | 165000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 133 | 20250305 | 164900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 134 | 20250305 | 164800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 135 | 20250305 | 164700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 136 | 20250305 | 164600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 137 | 20250305 | 164500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 138 | 20250305 | 164400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 139 | 20250305 | 164300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 140 | 20250305 | 164200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 141 | 20250305 | 164100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 142 | 20250305 | 164000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 143 | 20250305 | 163900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 144 | 20250305 | 163800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 145 | 20250305 | 163700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 146 | 20250305 | 163600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 147 | 20250305 | 163500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 148 | 20250305 | 163400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 149 | 20250305 | 163300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 150 | 20250305 | 163200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 151 | 20250305 | 163100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 152 | 20250305 | 163000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 6376 |
| 153 | 20250305 | 162900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 154 | 20250305 | 162800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 155 | 20250305 | 162700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 156 | 20250305 | 162600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 157 | 20250305 | 162500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 158 | 20250305 | 162400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 159 | 20250305 | 162300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 160 | 20250305 | 162200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 161 | 20250305 | 162100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 162 | 20250305 | 162000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 163 | 20250305 | 161900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 164 | 20250305 | 161800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 165 | 20250305 | 161700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 166 | 20250305 | 161600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 167 | 20250305 | 161500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 168 | 20250305 | 161400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 169 | 20250305 | 161300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 170 | 20250305 | 161200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 171 | 20250305 | 161100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 172 | 20250305 | 161000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 173 | 20250305 | 160900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 174 | 20250305 | 160800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 175 | 20250305 | 160700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 176 | 20250305 | 160600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 177 | 20250305 | 160500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 178 | 20250305 | 160400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 179 | 20250305 | 160300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 180 | 20250305 | 160200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 181 | 20250305 | 160100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 182 | 20250305 | 160000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 6376 |
| 183 | 20250305 | 155900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 184 | 20250305 | 155800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 185 | 20250305 | 155700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 186 | 20250305 | 155600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 187 | 20250305 | 155500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 188 | 20250305 | 155400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 189 | 20250305 | 155300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 190 | 20250305 | 155200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 191 | 20250305 | 155100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 192 | 20250305 | 155000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 193 | 20250305 | 154900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 194 | 20250305 | 154800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 195 | 20250305 | 154700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 196 | 20250305 | 154600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 197 | 20250305 | 154500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 198 | 20250305 | 154400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 199 | 20250305 | 154300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 200 | 20250305 | 154200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 201 | 20250305 | 154100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 202 | 20250305 | 154000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 203 | 20250305 | 153900 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 204 | 20250305 | 153800 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 205 | 20250305 | 153700 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 206 | 20250305 | 153600 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 207 | 20250305 | 153500 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 208 | 20250305 | 153400 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 209 | 20250305 | 153300 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 210 | 20250305 | 153200 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 211 | 20250305 | 153100 | 562082155 | 1632 | 1632 | 1632 | 1632 | 0 |
| 212 | 20250305 | 153000 | 562082155 | 1632 | 1632 | 1632 | 1632 | 12752 |
| 213 | 20250305 | 152900 | 551676523 | 1630 | 1630 | 1630 | 1630 | 0 |
| 214 | 20250305 | 152800 | 551676523 | 1630 | 1630 | 1630 | 1630 | 0 |
| 215 | 20250305 | 152700 | 551676523 | 1630 | 1630 | 1630 | 1630 | 0 |
| 216 | 20250305 | 152600 | 551676523 | 1630 | 1630 | 1630 | 1630 | 0 |
| 217 | 20250305 | 152500 | 551676523 | 1630 | 1630 | 1630 | 1630 | 0 |
| 218 | 20250305 | 152400 | 551676523 | 1630 | 1630 | 1630 | 1630 | 0 |
| 219 | 20250305 | 152300 | 551676523 | 1630 | 1630 | 1630 | 1630 | 0 |
| 220 | 20250305 | 152200 | 551676523 | 1630 | 1630 | 1630 | 1630 | 0 |
| 221 | 20250305 | 152100 | 551676523 | 1630 | 1630 | 1630 | 1630 | 0 |
| 222 | 20250305 | 152000 | 551676523 | 1630 | 1630 | 1630 | 1630 | 0 |
| 223 | 20250305 | 151900 | 551676523 | 1630 | 1630 | 1634 | 1630 | 1544 |
| 224 | 20250305 | 151800 | 549155606 | 1628 | 1629 | 1630 | 1628 | 2253 |
| 225 | 20250305 | 151700 | 545487199 | 1626 | 1625 | 1626 | 1625 | 750 |
| 226 | 20250305 | 151600 | 544267814 | 1631 | 1625 | 1632 | 1625 | 198 |
| 227 | 20250305 | 151500 | 543945613 | 1624 | 1630 | 1630 | 1624 | 12888 |
| 228 | 20250305 | 151400 | 522991620 | 1631 | 1628 | 1632 | 1628 | 694 |
| 229 | 20250305 | 151300 | 521860100 | 1628 | 1630 | 1630 | 1628 | 202 |
| 230 | 20250305 | 151200 | 521531240 | 1626 | 1626 | 1629 | 1626 | 1600 |
| 231 | 20250305 | 151100 | 518929040 | 1625 | 1628 | 1633 | 1625 | 8671 |
| 232 | 20250305 | 151000 | 504835426 | 1633 | 1633 | 1633 | 1628 | 73 |
| 233 | 20250305 | 150900 | 504716562 | 1628 | 1631 | 1631 | 1628 | 894 |
| 234 | 20250305 | 150800 | 503260341 | 1632 | 1633 | 1633 | 1632 | 75 |
| 235 | 20250305 | 150700 | 503137904 | 1635 | 1635 | 1635 | 1635 | 2 |
| 236 | 20250305 | 150600 | 503134634 | 1634 | 1634 | 1634 | 1634 | 100 |
| 237 | 20250305 | 150500 | 502971234 | 1633 | 1634 | 1635 | 1633 | 613 |
| 238 | 20250305 | 150400 | 501969788 | 1633 | 1633 | 1633 | 1633 | 102 |
| 239 | 20250305 | 150300 | 501803222 | 1633 | 1631 | 1633 | 1631 | 200 |
| 240 | 20250305 | 150200 | 501476846 | 1631 | 1631 | 1631 | 1631 | 0 |
| 241 | 20250305 | 150100 | 501476846 | 1631 | 1631 | 1631 | 1631 | 1 |
| 242 | 20250305 | 150000 | 501475215 | 1631 | 1631 | 1631 | 1631 | 248 |
| 243 | 20250305 | 145900 | 501070727 | 1631 | 1631 | 1631 | 1631 | 200 |
| 244 | 20250305 | 145800 | 500744527 | 1631 | 1632 | 1632 | 1631 | 252 |
| 245 | 20250305 | 145700 | 500333502 | 1633 | 1633 | 1633 | 1633 | 1 |
| 246 | 20250305 | 145600 | 500331869 | 1633 | 1633 | 1633 | 1633 | 0 |
| 247 | 20250305 | 145500 | 500331869 | 1633 | 1633 | 1633 | 1633 | 0 |
| 248 | 20250305 | 145400 | 500331869 | 1633 | 1633 | 1633 | 1633 | 0 |
| 249 | 20250305 | 145300 | 500331869 | 1633 | 1632 | 1633 | 1631 | 1970 |
| 250 | 20250305 | 145200 | 497117360 | 1631 | 1631 | 1631 | 1631 | 2218 |
| 251 | 20250305 | 145100 | 493499802 | 1630 | 1630 | 1630 | 1630 | 11 |
| 252 | 20250305 | 145000 | 493481872 | 1631 | 1631 | 1631 | 1631 | 16 |
| 253 | 20250305 | 144900 | 493455776 | 1632 | 1632 | 1632 | 1632 | 0 |
| 254 | 20250305 | 144800 | 493455776 | 1632 | 1632 | 1632 | 1632 | 17 |
| 255 | 20250305 | 144700 | 493428032 | 1632 | 1632 | 1632 | 1632 | 0 |
| 256 | 20250305 | 144600 | 493428032 | 1632 | 1632 | 1632 | 1632 | 300 |
| 257 | 20250305 | 144500 | 492938432 | 1629 | 1629 | 1629 | 1629 | 50 |
| 258 | 20250305 | 144400 | 492856982 | 1632 | 1629 | 1632 | 1629 | 30 |
| 259 | 20250305 | 144300 | 492808052 | 1628 | 1628 | 1628 | 1628 | 0 |
| 260 | 20250305 | 144200 | 492808052 | 1628 | 1628 | 1628 | 1628 | 1 |
| 261 | 20250305 | 144100 | 492806424 | 1628 | 1628 | 1628 | 1628 | 0 |
| 262 | 20250305 | 144000 | 492806424 | 1628 | 1629 | 1629 | 1628 | 676 |
| 263 | 20250305 | 143900 | 491705239 | 1629 | 1629 | 1629 | 1629 | 0 |
| 264 | 20250305 | 143800 | 491705239 | 1629 | 1629 | 1629 | 1629 | 190 |
| 265 | 20250305 | 143700 | 491395729 | 1632 | 1632 | 1632 | 1632 | 74 |
| 266 | 20250305 | 143600 | 491274961 | 1632 | 1632 | 1632 | 1632 | 33 |
| 267 | 20250305 | 143500 | 491221105 | 1629 | 1629 | 1629 | 1629 | 0 |
| 268 | 20250305 | 143400 | 491221105 | 1629 | 1629 | 1629 | 1629 | 20 |
| 269 | 20250305 | 143300 | 491188525 | 1633 | 1633 | 1633 | 1633 | 0 |
| 270 | 20250305 | 143200 | 491188525 | 1633 | 1633 | 1633 | 1633 | 0 |
| 271 | 20250305 | 143100 | 491188525 | 1633 | 1633 | 1633 | 1633 | 0 |
| 272 | 20250305 | 143000 | 491188525 | 1633 | 1633 | 1633 | 1633 | 0 |
| 273 | 20250305 | 142900 | 491188525 | 1633 | 1633 | 1633 | 1633 | 0 |
| 274 | 20250305 | 142800 | 491188525 | 1633 | 1633 | 1633 | 1633 | 0 |
| 275 | 20250305 | 142700 | 491188525 | 1633 | 1633 | 1633 | 1633 | 0 |
| 276 | 20250305 | 142600 | 491188525 | 1633 | 1633 | 1633 | 1633 | 3 |
| 277 | 20250305 | 142500 | 491183626 | 1633 | 1633 | 1633 | 1633 | 2 |
| 278 | 20250305 | 142400 | 491180360 | 1628 | 1628 | 1628 | 1628 | 0 |
| 279 | 20250305 | 142300 | 491180360 | 1628 | 1628 | 1628 | 1628 | 20 |
| 280 | 20250305 | 142200 | 491147800 | 1628 | 1633 | 1633 | 1628 | 249 |
| 281 | 20250305 | 142100 | 490742120 | 1631 | 1633 | 1633 | 1631 | 200 |
| 282 | 20250305 | 142000 | 490415720 | 1631 | 1633 | 1633 | 1631 | 283 |
| 283 | 20250305 | 141900 | 489953947 | 1633 | 1633 | 1633 | 1633 | 0 |
| 284 | 20250305 | 141800 | 489953947 | 1633 | 1633 | 1633 | 1633 | 1 |
| 285 | 20250305 | 141700 | 489952314 | 1633 | 1633 | 1633 | 1633 | 0 |
| 286 | 20250305 | 141600 | 489952314 | 1633 | 1633 | 1633 | 1633 | 0 |
| 287 | 20250305 | 141500 | 489952314 | 1633 | 1634 | 1634 | 1633 | 74 |
| 288 | 20250305 | 141400 | 489831409 | 1633 | 1633 | 1633 | 1633 | 150 |
| 289 | 20250305 | 141300 | 489586459 | 1634 | 1630 | 1634 | 1630 | 2879 |
| 290 | 20250305 | 141200 | 484885745 | 1630 | 1630 | 1631 | 1630 | 263 |
| 291 | 20250305 | 141100 | 484457054 | 1630 | 1630 | 1630 | 1630 | 0 |
| 292 | 20250305 | 141000 | 484457054 | 1630 | 1630 | 1630 | 1630 | 0 |
| 293 | 20250305 | 140900 | 484457054 | 1630 | 1630 | 1630 | 1630 | 1 |
| 294 | 20250305 | 140800 | 484455424 | 1630 | 1630 | 1630 | 1630 | 75 |
| 295 | 20250305 | 140700 | 484333174 | 1628 | 1628 | 1628 | 1628 | 361 |
| 296 | 20250305 | 140600 | 483745466 | 1627 | 1628 | 1629 | 1627 | 484 |
| 297 | 20250305 | 140500 | 482957832 | 1629 | 1627 | 1629 | 1627 | 5 |
| 298 | 20250305 | 140400 | 482949694 | 1630 | 1630 | 1630 | 1630 | 1 |
| 299 | 20250305 | 140300 | 482948064 | 1628 | 1627 | 1628 | 1627 | 2 |
| 300 | 20250305 | 140200 | 482944809 | 1633 | 1633 | 1633 | 1633 | 0 |
| 301 | 20250305 | 140100 | 482944809 | 1633 | 1633 | 1633 | 1633 | 1 |
| 302 | 20250305 | 140000 | 482943176 | 1624 | 1628 | 1628 | 1624 | 5000 |
| 303 | 20250305 | 135900 | 474814529 | 1628 | 1628 | 1628 | 1628 | 0 |
| 304 | 20250305 | 135800 | 474814529 | 1628 | 1629 | 1629 | 1628 | 2668 |
| 305 | 20250305 | 135700 | 470470371 | 1629 | 1629 | 1629 | 1629 | 0 |
| 306 | 20250305 | 135600 | 470470371 | 1629 | 1629 | 1629 | 1629 | 200 |
| 307 | 20250305 | 135500 | 470144571 | 1629 | 1629 | 1629 | 1629 | 0 |
| 308 | 20250305 | 135400 | 470144571 | 1629 | 1629 | 1629 | 1629 | 195 |
| 309 | 20250305 | 135300 | 469826916 | 1629 | 1629 | 1629 | 1629 | 0 |
| 310 | 20250305 | 135200 | 469826916 | 1629 | 1629 | 1629 | 1629 | 0 |
| 311 | 20250305 | 135100 | 469826916 | 1629 | 1629 | 1629 | 1629 | 0 |
| 312 | 20250305 | 135000 | 469826916 | 1629 | 1629 | 1629 | 1629 | 107 |
| 313 | 20250305 | 134900 | 469652613 | 1633 | 1633 | 1633 | 1633 | 0 |
| 314 | 20250305 | 134800 | 469652613 | 1633 | 1633 | 1633 | 1633 | 0 |
| 315 | 20250305 | 134700 | 469652613 | 1633 | 1633 | 1633 | 1633 | 0 |
| 316 | 20250305 | 134600 | 469652613 | 1633 | 1633 | 1633 | 1633 | 130 |
| 317 | 20250305 | 134500 | 469440323 | 1633 | 1633 | 1633 | 1633 | 30 |
| 318 | 20250305 | 134400 | 469391333 | 1633 | 1633 | 1633 | 1633 | 0 |
| 319 | 20250305 | 134300 | 469391333 | 1633 | 1633 | 1633 | 1633 | 0 |
| 320 | 20250305 | 134200 | 469391333 | 1633 | 1633 | 1633 | 1633 | 0 |
| 321 | 20250305 | 134100 | 469391333 | 1633 | 1632 | 1633 | 1632 | 1693 |
| 322 | 20250305 | 134000 | 466627463 | 1632 | 1632 | 1632 | 1632 | 2 |
| 323 | 20250305 | 133900 | 466624199 | 1628 | 1627 | 1628 | 1627 | 255 |
| 324 | 20250305 | 133800 | 466209074 | 1626 | 1629 | 1629 | 1626 | 2203 |
| 325 | 20250305 | 133700 | 462622163 | 1629 | 1630 | 1630 | 1629 | 63 |
| 326 | 20250305 | 133600 | 462519486 | 1629 | 1629 | 1629 | 1629 | 0 |
| 327 | 20250305 | 133500 | 462519486 | 1629 | 1629 | 1629 | 1629 | 1565 |
| 328 | 20250305 | 133400 | 459970101 | 1629 | 1631 | 1631 | 1629 | 2364 |
| 329 | 20250305 | 133300 | 456117938 | 1631 | 1631 | 1631 | 1631 | 20 |
| 330 | 20250305 | 133200 | 456085318 | 1631 | 1631 | 1631 | 1631 | 0 |
| 331 | 20250305 | 133100 | 456085318 | 1631 | 1631 | 1631 | 1631 | 0 |
| 332 | 20250305 | 133000 | 456085318 | 1631 | 1631 | 1631 | 1631 | 0 |
| 333 | 20250305 | 132900 | 456085318 | 1631 | 1631 | 1631 | 1631 | 60 |
| 334 | 20250305 | 132800 | 455987458 | 1632 | 1632 | 1632 | 1632 | 0 |
| 335 | 20250305 | 132700 | 455987458 | 1632 | 1629 | 1632 | 1629 | 598 |
| 336 | 20250305 | 132600 | 455013307 | 1628 | 1628 | 1628 | 1628 | 255 |
| 337 | 20250305 | 132500 | 454598167 | 1628 | 1626 | 1628 | 1626 | 635 |
| 338 | 20250305 | 132400 | 453565457 | 1626 | 1626 | 1626 | 1626 | 0 |
| 339 | 20250305 | 132300 | 453565457 | 1626 | 1626 | 1626 | 1626 | 211 |
| 340 | 20250305 | 132200 | 453222371 | 1626 | 1626 | 1626 | 1626 | 84 |
| 341 | 20250305 | 132100 | 453085787 | 1626 | 1626 | 1626 | 1626 | 213 |
| 342 | 20250305 | 132000 | 452739449 | 1626 | 1626 | 1626 | 1626 | 1 |
| 343 | 20250305 | 131900 | 452737823 | 1628 | 1628 | 1628 | 1628 | 0 |
| 344 | 20250305 | 131800 | 452737823 | 1628 | 1628 | 1628 | 1628 | 68 |
| 345 | 20250305 | 131700 | 452627119 | 1628 | 1628 | 1628 | 1628 | 0 |
| 346 | 20250305 | 131600 | 452627119 | 1628 | 1627 | 1628 | 1627 | 1085 |
| 347 | 20250305 | 131500 | 450861823 | 1628 | 1627 | 1628 | 1627 | 129 |
| 348 | 20250305 | 131400 | 450651931 | 1628 | 1628 | 1628 | 1628 | 20 |
| 349 | 20250305 | 131300 | 450619371 | 1628 | 1628 | 1628 | 1628 | 12 |
| 350 | 20250305 | 131200 | 450599835 | 1628 | 1628 | 1628 | 1626 | 41 |
| 351 | 20250305 | 131100 | 450533161 | 1628 | 1627 | 1628 | 1627 | 45 |
| 352 | 20250305 | 131000 | 450459945 | 1627 | 1627 | 1627 | 1627 | 0 |
| 353 | 20250305 | 130900 | 450459945 | 1627 | 1627 | 1627 | 1627 | 88 |
| 354 | 20250305 | 130800 | 450316769 | 1627 | 1627 | 1627 | 1627 | 100 |
| 355 | 20250305 | 130700 | 450154069 | 1626 | 1628 | 1628 | 1626 | 8 |
| 356 | 20250305 | 130600 | 450141055 | 1627 | 1627 | 1627 | 1627 | 161 |
| 357 | 20250305 | 130500 | 449879108 | 1625 | 1625 | 1625 | 1625 | 1416 |
| 358 | 20250305 | 130400 | 447578108 | 1625 | 1625 | 1625 | 1625 | 0 |
| 359 | 20250305 | 130300 | 447578108 | 1625 | 1625 | 1625 | 1625 | 18 |
| 360 | 20250305 | 130200 | 447548858 | 1625 | 1625 | 1626 | 1625 | 3149 |
| 361 | 20250305 | 130100 | 442430931 | 1625 | 1625 | 1625 | 1625 | 1 |
| 362 | 20250305 | 130000 | 442429306 | 1625 | 1625 | 1625 | 1625 | 11 |
| 363 | 20250305 | 125900 | 442411431 | 1625 | 1625 | 1625 | 1625 | 0 |
| 364 | 20250305 | 125800 | 442411431 | 1625 | 1625 | 1625 | 1625 | 0 |
| 365 | 20250305 | 125700 | 442411431 | 1625 | 1626 | 1626 | 1625 | 990 |
| 366 | 20250305 | 125600 | 440802480 | 1626 | 1626 | 1626 | 1626 | 4 |
| 367 | 20250305 | 125500 | 440795976 | 1626 | 1628 | 1628 | 1626 | 101 |
| 368 | 20250305 | 125400 | 440631550 | 1628 | 1628 | 1628 | 1628 | 28 |
| 369 | 20250305 | 125300 | 440585966 | 1628 | 1628 | 1628 | 1628 | 200 |
| 370 | 20250305 | 125200 | 440260366 | 1625 | 1625 | 1625 | 1625 | 800 |
| 371 | 20250305 | 125100 | 438960366 | 1625 | 1625 | 1625 | 1625 | 0 |
| 372 | 20250305 | 125000 | 438960366 | 1625 | 1625 | 1625 | 1625 | 750 |
| 373 | 20250305 | 124900 | 437741616 | 1625 | 1627 | 1629 | 1625 | 1201 |
| 374 | 20250305 | 124800 | 435785608 | 1626 | 1625 | 1626 | 1625 | 289 |
| 375 | 20250305 | 124700 | 435315720 | 1625 | 1626 | 1626 | 1625 | 175 |
| 376 | 20250305 | 124600 | 435031180 | 1623 | 1623 | 1623 | 1623 | 60 |
| 377 | 20250305 | 124500 | 434933800 | 1620 | 1624 | 1624 | 1620 | 2500 |
| 378 | 20250305 | 124400 | 430881303 | 1623 | 1623 | 1623 | 1623 | 0 |
| 379 | 20250305 | 124300 | 430881303 | 1623 | 1623 | 1623 | 1623 | 0 |
| 380 | 20250305 | 124200 | 430881303 | 1623 | 1623 | 1623 | 1623 | 0 |
| 381 | 20250305 | 124100 | 430881303 | 1623 | 1624 | 1624 | 1623 | 301 |
| 382 | 20250305 | 124000 | 430392480 | 1624 | 1624 | 1624 | 1624 | 48 |
| 383 | 20250305 | 123900 | 430314528 | 1622 | 1622 | 1622 | 1622 | 0 |
| 384 | 20250305 | 123800 | 430314528 | 1622 | 1624 | 1624 | 1622 | 855 |
| 385 | 20250305 | 123700 | 428927076 | 1624 | 1624 | 1624 | 1624 | 0 |
| 386 | 20250305 | 123600 | 428927076 | 1624 | 1624 | 1624 | 1624 | 0 |
| 387 | 20250305 | 123500 | 428927076 | 1624 | 1624 | 1624 | 1624 | 1 |
| 388 | 20250305 | 123400 | 428925452 | 1625 | 1625 | 1625 | 1625 | 30 |
| 389 | 20250305 | 123300 | 428876702 | 1625 | 1625 | 1625 | 1625 | 2 |
| 390 | 20250305 | 123200 | 428873452 | 1626 | 1626 | 1626 | 1626 | 0 |
| 391 | 20250305 | 123100 | 428873452 | 1626 | 1626 | 1626 | 1626 | 3 |
| 392 | 20250305 | 123000 | 428868574 | 1626 | 1626 | 1626 | 1626 | 0 |
| 393 | 20250305 | 122900 | 428868574 | 1626 | 1626 | 1626 | 1626 | 146 |
| 394 | 20250305 | 122800 | 428631178 | 1626 | 1626 | 1626 | 1625 | 104 |
| 395 | 20250305 | 122700 | 428462075 | 1625 | 1625 | 1625 | 1625 | 0 |
| 396 | 20250305 | 122600 | 428462075 | 1625 | 1625 | 1625 | 1625 | 0 |
| 397 | 20250305 | 122500 | 428462075 | 1625 | 1625 | 1625 | 1625 | 488 |
| 398 | 20250305 | 122400 | 427669075 | 1625 | 1625 | 1625 | 1625 | 1 |
| 399 | 20250305 | 122300 | 427667450 | 1625 | 1625 | 1625 | 1625 | 2 |
| 400 | 20250305 | 122200 | 427664200 | 1622 | 1622 | 1622 | 1622 | 242 |
| 401 | 20250305 | 122100 | 427271676 | 1625 | 1625 | 1625 | 1625 | 1 |
| 402 | 20250305 | 122000 | 427270051 | 1625 | 1624 | 1625 | 1624 | 37 |
| 403 | 20250305 | 121900 | 427209927 | 1624 | 1624 | 1624 | 1624 | 721 |
| 404 | 20250305 | 121800 | 426039023 | 1624 | 1623 | 1624 | 1622 | 814 |
| 405 | 20250305 | 121700 | 424718652 | 1622 | 1622 | 1622 | 1622 | 0 |
| 406 | 20250305 | 121600 | 424718652 | 1622 | 1622 | 1622 | 1622 | 100 |
| 407 | 20250305 | 121500 | 424556452 | 1624 | 1624 | 1624 | 1624 | 1 |
| 408 | 20250305 | 121400 | 424554828 | 1622 | 1622 | 1622 | 1622 | 253 |
| 409 | 20250305 | 121300 | 424144462 | 1622 | 1622 | 1622 | 1622 | 0 |
| 410 | 20250305 | 121200 | 424144462 | 1622 | 1622 | 1622 | 1622 | 0 |
| 411 | 20250305 | 121100 | 424144462 | 1622 | 1625 | 1625 | 1621 | 1609 |
| 412 | 20250305 | 121000 | 421534373 | 1625 | 1622 | 1625 | 1622 | 413 |
| 413 | 20250305 | 120900 | 420863323 | 1625 | 1625 | 1625 | 1625 | 0 |
| 414 | 20250305 | 120800 | 420863323 | 1625 | 1625 | 1625 | 1625 | 412 |
| 415 | 20250305 | 120700 | 420193823 | 1625 | 1620 | 1625 | 1620 | 313 |
| 416 | 20250305 | 120600 | 419686298 | 1620 | 1620 | 1621 | 1620 | 551 |
| 417 | 20250305 | 120500 | 418793629 | 1620 | 1625 | 1625 | 1620 | 7613 |
| 418 | 20250305 | 120400 | 406447721 | 1625 | 1624 | 1625 | 1624 | 22 |
| 419 | 20250305 | 120300 | 406411992 | 1625 | 1625 | 1625 | 1625 | 10 |
| 420 | 20250305 | 120200 | 406395742 | 1625 | 1625 | 1625 | 1624 | 27 |
| 421 | 20250305 | 120100 | 406351883 | 1626 | 1626 | 1626 | 1626 | 0 |
| 422 | 20250305 | 120000 | 406351883 | 1626 | 1626 | 1626 | 1626 | 9 |
| 423 | 20250305 | 115900 | 406337249 | 1628 | 1628 | 1628 | 1628 | 0 |
| 424 | 20250305 | 115800 | 406337249 | 1628 | 1628 | 1628 | 1628 | 234 |
| 425 | 20250305 | 115700 | 405956297 | 1628 | 1628 | 1628 | 1628 | 535 |
| 426 | 20250305 | 115600 | 405085317 | 1628 | 1628 | 1628 | 1628 | 21 |
| 427 | 20250305 | 115500 | 405051129 | 1628 | 1628 | 1628 | 1628 | 0 |
| 428 | 20250305 | 115400 | 405051129 | 1628 | 1628 | 1628 | 1628 | 0 |
| 429 | 20250305 | 115300 | 405051129 | 1628 | 1628 | 1628 | 1628 | 0 |
| 430 | 20250305 | 115200 | 405051129 | 1628 | 1628 | 1628 | 1628 | 12 |
| 431 | 20250305 | 115100 | 405031593 | 1628 | 1628 | 1628 | 1628 | 0 |
| 432 | 20250305 | 115000 | 405031593 | 1628 | 1628 | 1628 | 1628 | 1 |
| 433 | 20250305 | 114900 | 405029965 | 1624 | 1624 | 1624 | 1624 | 0 |
| 434 | 20250305 | 114800 | 405029965 | 1624 | 1624 | 1624 | 1624 | 0 |
| 435 | 20250305 | 114700 | 405029965 | 1624 | 1624 | 1624 | 1624 | 200 |
| 436 | 20250305 | 114600 | 404705165 | 1624 | 1624 | 1624 | 1624 | 1 |
| 437 | 20250305 | 114500 | 404703541 | 1628 | 1628 | 1628 | 1628 | 0 |
| 438 | 20250305 | 114400 | 404703541 | 1628 | 1628 | 1628 | 1628 | 0 |
| 439 | 20250305 | 114300 | 404703541 | 1628 | 1628 | 1628 | 1628 | 0 |
| 440 | 20250305 | 114200 | 404703541 | 1628 | 1628 | 1628 | 1628 | 0 |
| 441 | 20250305 | 114100 | 404703541 | 1628 | 1628 | 1628 | 1628 | 0 |
| 442 | 20250305 | 114000 | 404703541 | 1628 | 1628 | 1628 | 1628 | 35 |
| 443 | 20250305 | 113900 | 404646561 | 1623 | 1623 | 1623 | 1623 | 51 |
| 444 | 20250305 | 113800 | 404563788 | 1623 | 1623 | 1623 | 1623 | 11 |
| 445 | 20250305 | 113700 | 404545935 | 1622 | 1622 | 1622 | 1622 | 0 |
| 446 | 20250305 | 113600 | 404545935 | 1622 | 1630 | 1630 | 1622 | 2117 |
| 447 | 20250305 | 113500 | 401110049 | 1622 | 1622 | 1622 | 1622 | 0 |
| 448 | 20250305 | 113400 | 401110049 | 1622 | 1630 | 1630 | 1622 | 159 |
| 449 | 20250305 | 113300 | 400851389 | 1623 | 1625 | 1629 | 1623 | 4414 |
| 450 | 20250305 | 113200 | 393682595 | 1625 | 1628 | 1628 | 1625 | 2658 |
| 451 | 20250305 | 113100 | 389360908 | 1633 | 1633 | 1633 | 1633 | 0 |
| 452 | 20250305 | 113000 | 389360908 | 1633 | 1633 | 1633 | 1633 | 1 |
| 453 | 20250305 | 112900 | 389359275 | 1628 | 1628 | 1628 | 1628 | 352 |
| 454 | 20250305 | 112800 | 388786219 | 1633 | 1629 | 1633 | 1628 | 1152 |
| 455 | 20250305 | 112700 | 386910730 | 1629 | 1631 | 1631 | 1629 | 6 |
| 456 | 20250305 | 112600 | 386900946 | 1629 | 1629 | 1629 | 1629 | 0 |
| 457 | 20250305 | 112500 | 386900946 | 1629 | 1632 | 1632 | 1629 | 1696 |
| 458 | 20250305 | 112400 | 384136198 | 1632 | 1632 | 1632 | 1632 | 0 |
| 459 | 20250305 | 112300 | 384136198 | 1632 | 1632 | 1632 | 1632 | 0 |
| 460 | 20250305 | 112200 | 384136198 | 1632 | 1632 | 1632 | 1632 | 45 |
| 461 | 20250305 | 112100 | 384062758 | 1632 | 1632 | 1632 | 1632 | 270 |
| 462 | 20250305 | 112000 | 383622118 | 1632 | 1632 | 1632 | 1632 | 0 |
| 463 | 20250305 | 111900 | 383622118 | 1632 | 1632 | 1632 | 1632 | 5 |
| 464 | 20250305 | 111800 | 383613958 | 1632 | 1632 | 1632 | 1632 | 0 |
| 465 | 20250305 | 111700 | 383613958 | 1632 | 1632 | 1632 | 1632 | 0 |
| 466 | 20250305 | 111600 | 383613958 | 1632 | 1635 | 1635 | 1632 | 259 |
| 467 | 20250305 | 111500 | 383191240 | 1635 | 1635 | 1635 | 1635 | 0 |
| 468 | 20250305 | 111400 | 383191240 | 1635 | 1635 | 1635 | 1635 | 0 |
| 469 | 20250305 | 111300 | 383191240 | 1635 | 1635 | 1635 | 1635 | 1 |
| 470 | 20250305 | 111200 | 383189605 | 1632 | 1632 | 1632 | 1632 | 0 |
| 471 | 20250305 | 111100 | 383189605 | 1632 | 1632 | 1632 | 1632 | 7 |
| 472 | 20250305 | 111000 | 383178181 | 1636 | 1636 | 1636 | 1636 | 0 |
| 473 | 20250305 | 110900 | 383178181 | 1636 | 1636 | 1636 | 1636 | 10 |
| 474 | 20250305 | 110800 | 383161821 | 1636 | 1636 | 1636 | 1636 | 111 |
| 475 | 20250305 | 110700 | 382980225 | 1636 | 1635 | 1636 | 1635 | 2606 |
| 476 | 20250305 | 110600 | 378717272 | 1635 | 1631 | 1635 | 1631 | 411 |
| 477 | 20250305 | 110500 | 378046927 | 1635 | 1635 | 1635 | 1635 | 121 |
| 478 | 20250305 | 110400 | 377849092 | 1635 | 1633 | 1635 | 1631 | 1384 |
| 479 | 20250305 | 110300 | 375588122 | 1633 | 1633 | 1634 | 1633 | 401 |
| 480 | 20250305 | 110200 | 374933288 | 1633 | 1633 | 1633 | 1631 | 989 |
| 481 | 20250305 | 110100 | 373319481 | 1632 | 1633 | 1633 | 1632 | 86 |
| 482 | 20250305 | 110000 | 373179067 | 1633 | 1632 | 1633 | 1632 | 830 |
| 483 | 20250305 | 105900 | 371824506 | 1632 | 1631 | 1632 | 1631 | 249 |
| 484 | 20250305 | 105800 | 371418375 | 1631 | 1631 | 1631 | 1631 | 0 |
| 485 | 20250305 | 105700 | 371418375 | 1631 | 1628 | 1631 | 1628 | 1100 |
| 486 | 20250305 | 105600 | 369624317 | 1628 | 1628 | 1628 | 1628 | 0 |
| 487 | 20250305 | 105500 | 369624317 | 1628 | 1628 | 1628 | 1628 | 0 |
| 488 | 20250305 | 105400 | 369624317 | 1628 | 1628 | 1628 | 1628 | 830 |
| 489 | 20250305 | 105300 | 368273077 | 1631 | 1631 | 1631 | 1631 | 1 |
| 490 | 20250305 | 105200 | 368271446 | 1628 | 1628 | 1628 | 1628 | 61 |
| 491 | 20250305 | 105100 | 368172138 | 1628 | 1631 | 1631 | 1628 | 1005 |
| 492 | 20250305 | 105000 | 366535983 | 1631 | 1625 | 1631 | 1625 | 127 |
| 493 | 20250305 | 104900 | 366329602 | 1629 | 1629 | 1630 | 1629 | 12 |
| 494 | 20250305 | 104800 | 366310052 | 1630 | 1630 | 1630 | 1630 | 1 |
| 495 | 20250305 | 104700 | 366308422 | 1631 | 1628 | 1631 | 1628 | 1068 |
| 496 | 20250305 | 104600 | 364569489 | 1628 | 1628 | 1628 | 1624 | 121 |
| 497 | 20250305 | 104500 | 364372955 | 1629 | 1623 | 1629 | 1623 | 2002 |
| 498 | 20250305 | 104400 | 361123697 | 1623 | 1629 | 1629 | 1623 | 2 |
| 499 | 20250305 | 104300 | 361120445 | 1623 | 1623 | 1623 | 1623 | 531 |
| 500 | 20250305 | 104200 | 360258632 | 1623 | 1623 | 1623 | 1623 | 4 |
| 501 | 20250305 | 104100 | 360252140 | 1622 | 1623 | 1623 | 1622 | 1000 |
| 502 | 20250305 | 104000 | 358630139 | 1622 | 1622 | 1622 | 1622 | 6 |
| 503 | 20250305 | 103900 | 358620407 | 1622 | 1622 | 1622 | 1622 | 1245 |
| 504 | 20250305 | 103800 | 356601017 | 1621 | 1630 | 1630 | 1621 | 7815 |
| 505 | 20250305 | 103700 | 343915689 | 1629 | 1629 | 1629 | 1629 | 354 |
| 506 | 20250305 | 103600 | 343339023 | 1629 | 1629 | 1629 | 1629 | 300 |
| 507 | 20250305 | 103500 | 342850323 | 1628 | 1629 | 1629 | 1628 | 1818 |
| 508 | 20250305 | 103400 | 339890569 | 1628 | 1628 | 1628 | 1628 | 2 |
| 509 | 20250305 | 103300 | 339887313 | 1628 | 1629 | 1629 | 1628 | 782 |
| 510 | 20250305 | 103200 | 338614147 | 1628 | 1628 | 1628 | 1628 | 527 |
| 511 | 20250305 | 103100 | 337756191 | 1628 | 1629 | 1629 | 1628 | 307 |
| 512 | 20250305 | 103000 | 337256177 | 1629 | 1632 | 1632 | 1629 | 1721 |
| 513 | 20250305 | 102900 | 334447523 | 1632 | 1632 | 1632 | 1632 | 100 |
| 514 | 20250305 | 102800 | 334284323 | 1632 | 1632 | 1632 | 1632 | 0 |
| 515 | 20250305 | 102700 | 334284323 | 1632 | 1628 | 1632 | 1628 | 750 |
| 516 | 20250305 | 102600 | 333061361 | 1628 | 1629 | 1629 | 1628 | 133 |
| 517 | 20250305 | 102500 | 332844836 | 1629 | 1630 | 1630 | 1629 | 95 |
| 518 | 20250305 | 102400 | 332690053 | 1631 | 1630 | 1631 | 1629 | 138 |
| 519 | 20250305 | 102300 | 332465064 | 1628 | 1628 | 1628 | 1628 | 355 |
| 520 | 20250305 | 102200 | 331887124 | 1628 | 1627 | 1630 | 1626 | 340 |
| 521 | 20250305 | 102100 | 331333703 | 1627 | 1628 | 1628 | 1627 | 56 |
| 522 | 20250305 | 102000 | 331242586 | 1628 | 1628 | 1628 | 1628 | 2 |
| 523 | 20250305 | 101900 | 331239330 | 1628 | 1627 | 1628 | 1627 | 219 |
| 524 | 20250305 | 101800 | 330883016 | 1626 | 1628 | 1628 | 1626 | 660 |
| 525 | 20250305 | 101700 | 329809006 | 1628 | 1627 | 1628 | 1627 | 255 |
| 526 | 20250305 | 101600 | 329393867 | 1627 | 1628 | 1628 | 1627 | 425 |
| 527 | 20250305 | 101500 | 328701968 | 1628 | 1632 | 1632 | 1628 | 102 |
| 528 | 20250305 | 101400 | 328535510 | 1632 | 1632 | 1632 | 1632 | 0 |
| 529 | 20250305 | 101300 | 328535510 | 1632 | 1630 | 1632 | 1630 | 222 |
| 530 | 20250305 | 101200 | 328173321 | 1628 | 1629 | 1629 | 1628 | 347 |
| 531 | 20250305 | 101100 | 327608246 | 1629 | 1629 | 1629 | 1629 | 0 |
| 532 | 20250305 | 101000 | 327608246 | 1629 | 1631 | 1632 | 1629 | 920 |
| 533 | 20250305 | 100900 | 326107562 | 1632 | 1628 | 1632 | 1628 | 301 |
| 534 | 20250305 | 100800 | 325617231 | 1629 | 1629 | 1629 | 1629 | 137 |
| 535 | 20250305 | 100700 | 325394058 | 1629 | 1629 | 1629 | 1629 | 0 |
| 536 | 20250305 | 100600 | 325394058 | 1629 | 1629 | 1629 | 1629 | 0 |
| 537 | 20250305 | 100500 | 325394058 | 1629 | 1629 | 1629 | 1629 | 1385 |
| 538 | 20250305 | 100400 | 323137893 | 1629 | 1630 | 1630 | 1629 | 200 |
| 539 | 20250305 | 100300 | 322811993 | 1630 | 1637 | 1637 | 1619 | 11508 |
| 540 | 20250305 | 100200 | 304085565 | 1636 | 1636 | 1636 | 1636 | 1 |
| 541 | 20250305 | 100100 | 304083929 | 1636 | 1636 | 1636 | 1636 | 3 |
| 542 | 20250305 | 100000 | 304079021 | 1636 | 1638 | 1638 | 1636 | 442 |
| 543 | 20250305 | 095900 | 303355309 | 1636 | 1638 | 1640 | 1636 | 846 |
| 544 | 20250305 | 095800 | 301968909 | 1638 | 1638 | 1638 | 1638 | 0 |
| 545 | 20250305 | 095700 | 301968909 | 1638 | 1638 | 1638 | 1638 | 116 |
| 546 | 20250305 | 095600 | 301778901 | 1640 | 1640 | 1640 | 1640 | 1 |
| 547 | 20250305 | 095500 | 301777261 | 1641 | 1636 | 1641 | 1636 | 2828 |
| 548 | 20250305 | 095400 | 297145289 | 1635 | 1632 | 1635 | 1632 | 561 |
| 549 | 20250305 | 095300 | 296228069 | 1635 | 1635 | 1635 | 1635 | 12 |
| 550 | 20250305 | 095200 | 296208449 | 1631 | 1635 | 1635 | 1631 | 1077 |
| 551 | 20250305 | 095100 | 294448158 | 1635 | 1635 | 1635 | 1635 | 1187 |
| 552 | 20250305 | 095000 | 292507413 | 1633 | 1631 | 1633 | 1631 | 1726 |
| 553 | 20250305 | 094900 | 289691290 | 1631 | 1632 | 1632 | 1631 | 910 |
| 554 | 20250305 | 094800 | 288206275 | 1633 | 1628 | 1633 | 1628 | 786 |
| 555 | 20250305 | 094700 | 286923571 | 1632 | 1630 | 1632 | 1628 | 3273 |
| 556 | 20250305 | 094600 | 281588381 | 1633 | 1628 | 1634 | 1628 | 2082 |
| 557 | 20250305 | 094500 | 278191996 | 1623 | 1628 | 1628 | 1623 | 585 |
| 558 | 20250305 | 094400 | 277242516 | 1628 | 1622 | 1628 | 1622 | 859 |
| 559 | 20250305 | 094300 | 275846414 | 1622 | 1624 | 1624 | 1622 | 390 |
| 560 | 20250305 | 094200 | 275213832 | 1620 | 1618 | 1620 | 1617 | 2640 |
| 561 | 20250305 | 094100 | 270940532 | 1616 | 1626 | 1628 | 1615 | 16846 |
| 562 | 20250305 | 094000 | 243648611 | 1628 | 1627 | 1628 | 1626 | 1019 |
| 563 | 20250305 | 093900 | 241989707 | 1625 | 1625 | 1625 | 1625 | 1117 |
| 564 | 20250305 | 093800 | 240174582 | 1625 | 1627 | 1627 | 1625 | 3798 |
| 565 | 20250305 | 093700 | 234001417 | 1626 | 1626 | 1626 | 1626 | 118 |
| 566 | 20250305 | 093600 | 233809549 | 1626 | 1626 | 1626 | 1625 | 4587 |
| 567 | 20250305 | 093500 | 226351587 | 1626 | 1629 | 1629 | 1625 | 5565 |
| 568 | 20250305 | 093400 | 217299671 | 1629 | 1631 | 1633 | 1629 | 4796 |
| 569 | 20250305 | 093300 | 209480754 | 1629 | 1629 | 1629 | 1629 | 233 |
| 570 | 20250305 | 093200 | 209101197 | 1630 | 1631 | 1631 | 1629 | 1628 |
| 571 | 20250305 | 093100 | 206448878 | 1633 | 1633 | 1633 | 1631 | 331 |
| 572 | 20250305 | 093000 | 205908383 | 1631 | 1635 | 1635 | 1631 | 461 |
| 573 | 20250305 | 092900 | 205155059 | 1635 | 1629 | 1640 | 1629 | 9456 |
| 574 | 20250305 | 092800 | 189731015 | 1629 | 1626 | 1629 | 1625 | 6553 |
| 575 | 20250305 | 092700 | 179068404 | 1626 | 1630 | 1630 | 1626 | 9667 |
| 576 | 20250305 | 092600 | 163329987 | 1631 | 1630 | 1631 | 1630 | 852 |
| 577 | 20250305 | 092500 | 161941222 | 1630 | 1631 | 1631 | 1630 | 3692 |
| 578 | 20250305 | 092400 | 155922334 | 1631 | 1631 | 1631 | 1631 | 461 |
| 579 | 20250305 | 092300 | 155170443 | 1630 | 1631 | 1631 | 1630 | 438 |
| 580 | 20250305 | 092200 | 154456426 | 1631 | 1632 | 1632 | 1630 | 2604 |
| 581 | 20250305 | 092100 | 150209288 | 1631 | 1632 | 1632 | 1631 | 379 |
| 582 | 20250305 | 092000 | 149591109 | 1630 | 1642 | 1642 | 1630 | 5852 |
| 583 | 20250305 | 091900 | 140034776 | 1640 | 1642 | 1642 | 1640 | 572 |
| 584 | 20250305 | 091800 | 139096051 | 1644 | 1643 | 1644 | 1643 | 590 |
| 585 | 20250305 | 091700 | 138126097 | 1644 | 1632 | 1644 | 1632 | 5644 |
| 586 | 20250305 | 091600 | 128904637 | 1631 | 1631 | 1631 | 1630 | 1911 |
| 587 | 20250305 | 091500 | 125787807 | 1631 | 1630 | 1631 | 1629 | 2987 |
| 588 | 20250305 | 091400 | 120920109 | 1629 | 1631 | 1632 | 1629 | 5089 |
| 589 | 20250305 | 091300 | 112624733 | 1632 | 1632 | 1633 | 1632 | 386 |
| 590 | 20250305 | 091200 | 111994730 | 1632 | 1633 | 1633 | 1631 | 2285 |
| 591 | 20250305 | 091100 | 108265855 | 1633 | 1632 | 1634 | 1632 | 328 |
| 592 | 20250305 | 091000 | 107730182 | 1634 | 1634 | 1634 | 1632 | 2419 |
| 593 | 20250305 | 090900 | 103779744 | 1634 | 1636 | 1636 | 1634 | 6754 |
| 594 | 20250305 | 090800 | 92737675 | 1637 | 1637 | 1637 | 1634 | 6219 |
| 595 | 20250305 | 090700 | 82564658 | 1636 | 1637 | 1637 | 1636 | 6701 |
| 596 | 20250305 | 090600 | 71600596 | 1636 | 1636 | 1637 | 1636 | 910 |
| 597 | 20250305 | 090500 | 70111488 | 1635 | 1637 | 1637 | 1635 | 5811 |
| 598 | 20250305 | 090400 | 60604338 | 1637 | 1638 | 1638 | 1637 | 3618 |
| 599 | 20250305 | 090300 | 54679936 | 1639 | 1640 | 1644 | 1639 | 2040 |
| 600 | 20250305 | 090200 | 51335266 | 1639 | 1643 | 1643 | 1637 | 3153 |
| 601 | 20250305 | 090100 | 46155045 | 1636 | 1650 | 1650 | 1635 | 14272 |
| 602 | 20250305 | 090000 | 22778317 | 1650 | 1650 | 1653 | 1649 | 13805 |