31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 193100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 3625 |
| 3 | 20250305 | 193000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 4 | 20250305 | 192900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 5 | 20250305 | 192800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 6 | 20250305 | 192700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 7 | 20250305 | 192600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 8 | 20250305 | 192500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 9 | 20250305 | 192400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 10 | 20250305 | 192300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 11 | 20250305 | 192200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 12 | 20250305 | 192100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 13 | 20250305 | 192000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 14 | 20250305 | 191900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 15 | 20250305 | 191800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 16 | 20250305 | 191700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 17 | 20250305 | 191600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 18 | 20250305 | 191500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 19 | 20250305 | 191400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 20 | 20250305 | 191300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 21 | 20250305 | 191200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 22 | 20250305 | 191100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 23 | 20250305 | 191000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 24 | 20250305 | 190900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 25 | 20250305 | 190800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 26 | 20250305 | 190700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 27 | 20250305 | 190600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 28 | 20250305 | 190500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 29 | 20250305 | 190400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 30 | 20250305 | 190300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 31 | 20250305 | 190200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 32 | 20250305 | 190100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 3625 |
| 33 | 20250305 | 190000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 34 | 20250305 | 185900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 35 | 20250305 | 185800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 36 | 20250305 | 185700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 37 | 20250305 | 185600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 38 | 20250305 | 185500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 39 | 20250305 | 185400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 40 | 20250305 | 185300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 41 | 20250305 | 185200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 42 | 20250305 | 185100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 43 | 20250305 | 185000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 44 | 20250305 | 184900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 45 | 20250305 | 184800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 46 | 20250305 | 184700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 47 | 20250305 | 184600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 48 | 20250305 | 184500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 49 | 20250305 | 184400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 50 | 20250305 | 184300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 51 | 20250305 | 184200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 52 | 20250305 | 184100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 53 | 20250305 | 184000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 54 | 20250305 | 183900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 55 | 20250305 | 183800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 56 | 20250305 | 183700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 57 | 20250305 | 183600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 58 | 20250305 | 183500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 59 | 20250305 | 183400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 60 | 20250305 | 183300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 61 | 20250305 | 183200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 62 | 20250305 | 183100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 3625 |
| 63 | 20250305 | 183000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 64 | 20250305 | 182900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 65 | 20250305 | 182800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 66 | 20250305 | 182700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 67 | 20250305 | 182600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 68 | 20250305 | 182500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 69 | 20250305 | 182400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 70 | 20250305 | 182300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 71 | 20250305 | 182200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 72 | 20250305 | 182100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 73 | 20250305 | 182000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 74 | 20250305 | 181900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 75 | 20250305 | 181800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 76 | 20250305 | 181700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 77 | 20250305 | 181600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 78 | 20250305 | 181500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 79 | 20250305 | 181400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 80 | 20250305 | 181300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 81 | 20250305 | 181200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 82 | 20250305 | 181100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 83 | 20250305 | 181000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 84 | 20250305 | 180900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 85 | 20250305 | 180800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 86 | 20250305 | 180700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 87 | 20250305 | 180600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 88 | 20250305 | 180500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 89 | 20250305 | 180400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 90 | 20250305 | 180300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 91 | 20250305 | 180200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 92 | 20250305 | 180100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 3625 |
| 93 | 20250305 | 180000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 94 | 20250305 | 175900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 95 | 20250305 | 175800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 96 | 20250305 | 175700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 97 | 20250305 | 175600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 98 | 20250305 | 175500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 99 | 20250305 | 175400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 100 | 20250305 | 175300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 101 | 20250305 | 175200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 102 | 20250305 | 175100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 103 | 20250305 | 175000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 104 | 20250305 | 174900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 105 | 20250305 | 174800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 106 | 20250305 | 174700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 107 | 20250305 | 174600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 108 | 20250305 | 174500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 109 | 20250305 | 174400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 110 | 20250305 | 174300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 111 | 20250305 | 174200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 112 | 20250305 | 174100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 113 | 20250305 | 174000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 114 | 20250305 | 173900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 115 | 20250305 | 173800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 116 | 20250305 | 173700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 117 | 20250305 | 173600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 118 | 20250305 | 173500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 119 | 20250305 | 173400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 120 | 20250305 | 173300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 121 | 20250305 | 173200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 122 | 20250305 | 173100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 3625 |
| 123 | 20250305 | 173000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 124 | 20250305 | 172900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 125 | 20250305 | 172800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 126 | 20250305 | 172700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 127 | 20250305 | 172600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 128 | 20250305 | 172500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 129 | 20250305 | 172400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 130 | 20250305 | 172300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 131 | 20250305 | 172200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 132 | 20250305 | 172100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 133 | 20250305 | 172000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 134 | 20250305 | 171900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 135 | 20250305 | 171800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 136 | 20250305 | 171700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 137 | 20250305 | 171600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 138 | 20250305 | 171500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 139 | 20250305 | 171400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 140 | 20250305 | 171300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 141 | 20250305 | 171200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 142 | 20250305 | 171100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 143 | 20250305 | 171000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 144 | 20250305 | 170900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 145 | 20250305 | 170800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 146 | 20250305 | 170700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 147 | 20250305 | 170600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 148 | 20250305 | 170500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 149 | 20250305 | 170400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 150 | 20250305 | 170300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 151 | 20250305 | 170200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 152 | 20250305 | 170100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 3625 |
| 153 | 20250305 | 170000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 154 | 20250305 | 165900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 155 | 20250305 | 165800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 156 | 20250305 | 165700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 157 | 20250305 | 165600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 158 | 20250305 | 165500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 159 | 20250305 | 165400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 160 | 20250305 | 165300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 161 | 20250305 | 165200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 162 | 20250305 | 165100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 163 | 20250305 | 165000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 164 | 20250305 | 164900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 165 | 20250305 | 164800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 166 | 20250305 | 164700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 167 | 20250305 | 164600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 168 | 20250305 | 164500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 169 | 20250305 | 164400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 170 | 20250305 | 164300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 171 | 20250305 | 164200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 172 | 20250305 | 164100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 173 | 20250305 | 164000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 174 | 20250305 | 163900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 175 | 20250305 | 163800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 176 | 20250305 | 163700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 177 | 20250305 | 163600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 178 | 20250305 | 163500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 179 | 20250305 | 163400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 180 | 20250305 | 163300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 181 | 20250305 | 163200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 182 | 20250305 | 163100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 3625 |
| 183 | 20250305 | 163000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 184 | 20250305 | 162900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 185 | 20250305 | 162800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 186 | 20250305 | 162700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 187 | 20250305 | 162600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 188 | 20250305 | 162500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 189 | 20250305 | 162400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 190 | 20250305 | 162300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 191 | 20250305 | 162200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 192 | 20250305 | 162100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 193 | 20250305 | 162000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 194 | 20250305 | 161900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 195 | 20250305 | 161800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 196 | 20250305 | 161700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 197 | 20250305 | 161600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 198 | 20250305 | 161500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 199 | 20250305 | 161400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 200 | 20250305 | 161300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 201 | 20250305 | 161200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 202 | 20250305 | 161100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 203 | 20250305 | 161000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 204 | 20250305 | 160900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 205 | 20250305 | 160800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 206 | 20250305 | 160700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 207 | 20250305 | 160600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 208 | 20250305 | 160500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 209 | 20250305 | 160400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 210 | 20250305 | 160300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 211 | 20250305 | 160200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 212 | 20250305 | 160100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 3625 |
| 213 | 20250305 | 160000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 214 | 20250305 | 155900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 215 | 20250305 | 155800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 216 | 20250305 | 155700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 217 | 20250305 | 155600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 218 | 20250305 | 155500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 219 | 20250305 | 155400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 220 | 20250305 | 155300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 221 | 20250305 | 155200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 222 | 20250305 | 155100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 223 | 20250305 | 155000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 224 | 20250305 | 154900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 225 | 20250305 | 154800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 226 | 20250305 | 154700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 227 | 20250305 | 154600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 228 | 20250305 | 154500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 229 | 20250305 | 154400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 230 | 20250305 | 154300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 231 | 20250305 | 154200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 232 | 20250305 | 154100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 233 | 20250305 | 154000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 234 | 20250305 | 153900 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 235 | 20250305 | 153800 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 236 | 20250305 | 153700 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 237 | 20250305 | 153600 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 238 | 20250305 | 153500 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 239 | 20250305 | 153400 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 240 | 20250305 | 153300 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 241 | 20250305 | 153200 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 0 |
| 242 | 20250305 | 153100 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 3625 |
| 243 | 20250305 | 153000 | 2459839669 | 3290 | 3290 | 3290 | 3290 | 3625 |
| 244 | 20250305 | 152900 | 2447913419 | 3280 | 3280 | 3280 | 3280 | 0 |
| 245 | 20250305 | 152800 | 2447913419 | 3280 | 3280 | 3280 | 3280 | 0 |
| 246 | 20250305 | 152700 | 2447913419 | 3280 | 3280 | 3280 | 3280 | 0 |
| 247 | 20250305 | 152600 | 2447913419 | 3280 | 3280 | 3280 | 3280 | 0 |
| 248 | 20250305 | 152500 | 2447913419 | 3280 | 3280 | 3280 | 3280 | 0 |
| 249 | 20250305 | 152400 | 2447913419 | 3280 | 3280 | 3280 | 3280 | 0 |
| 250 | 20250305 | 152300 | 2447913419 | 3280 | 3280 | 3280 | 3280 | 0 |
| 251 | 20250305 | 152200 | 2447913419 | 3280 | 3280 | 3280 | 3280 | 0 |
| 252 | 20250305 | 152100 | 2447913419 | 3280 | 3280 | 3280 | 3280 | 0 |
| 253 | 20250305 | 152000 | 2447913419 | 3280 | 3280 | 3280 | 3280 | 0 |
| 254 | 20250305 | 151900 | 2447913419 | 3280 | 3285 | 3290 | 3280 | 1312 |
| 255 | 20250305 | 151800 | 2443604919 | 3280 | 3290 | 3290 | 3280 | 2537 |
| 256 | 20250305 | 151700 | 2435268984 | 3280 | 3280 | 3290 | 3280 | 3572 |
| 257 | 20250305 | 151600 | 2423545144 | 3280 | 3285 | 3285 | 3280 | 1146 |
| 258 | 20250305 | 151500 | 2419785544 | 3290 | 3280 | 3290 | 3280 | 107 |
| 259 | 20250305 | 151400 | 2419434529 | 3280 | 3290 | 3290 | 3280 | 1348 |
| 260 | 20250305 | 151300 | 2415005504 | 3280 | 3285 | 3290 | 3280 | 843 |
| 261 | 20250305 | 151200 | 2412233804 | 3285 | 3285 | 3285 | 3285 | 989 |
| 262 | 20250305 | 151100 | 2408984939 | 3290 | 3290 | 3290 | 3290 | 340 |
| 263 | 20250305 | 151000 | 2407866339 | 3295 | 3290 | 3295 | 3290 | 382 |
| 264 | 20250305 | 150900 | 2406608849 | 3290 | 3285 | 3290 | 3285 | 1484 |
| 265 | 20250305 | 150800 | 2401728494 | 3285 | 3285 | 3290 | 3285 | 1783 |
| 266 | 20250305 | 150700 | 2395864929 | 3285 | 3285 | 3285 | 3285 | 410 |
| 267 | 20250305 | 150600 | 2394518079 | 3285 | 3285 | 3285 | 3285 | 200 |
| 268 | 20250305 | 150500 | 2393861079 | 3285 | 3285 | 3285 | 3285 | 9 |
| 269 | 20250305 | 150400 | 2393831514 | 3285 | 3290 | 3290 | 3285 | 1431 |
| 270 | 20250305 | 150300 | 2389125034 | 3290 | 3290 | 3290 | 3290 | 1000 |
| 271 | 20250305 | 150200 | 2385835034 | 3290 | 3285 | 3300 | 3285 | 3112 |
| 272 | 20250305 | 150100 | 2375584419 | 3285 | 3290 | 3290 | 3285 | 502 |
| 273 | 20250305 | 150000 | 2373932847 | 3290 | 3290 | 3290 | 3290 | 120 |
| 274 | 20250305 | 145900 | 2373538047 | 3290 | 3290 | 3290 | 3290 | 1025 |
| 275 | 20250305 | 145800 | 2370165797 | 3290 | 3290 | 3290 | 3290 | 50 |
| 276 | 20250305 | 145700 | 2370001297 | 3295 | 3300 | 3300 | 3285 | 1540 |
| 277 | 20250305 | 145600 | 2364933462 | 3295 | 3295 | 3300 | 3290 | 1475 |
| 278 | 20250305 | 145500 | 2360077277 | 3295 | 3297 | 3300 | 3295 | 639 |
| 279 | 20250305 | 145400 | 2357971679 | 3297 | 3295 | 3297 | 3295 | 161 |
| 280 | 20250305 | 145300 | 2357440872 | 3300 | 3295 | 3300 | 3295 | 2719 |
| 281 | 20250305 | 145200 | 2348481762 | 3295 | 3290 | 3295 | 3290 | 973 |
| 282 | 20250305 | 145100 | 2345277562 | 3290 | 3290 | 3290 | 3290 | 0 |
| 283 | 20250305 | 145000 | 2345277562 | 3290 | 3290 | 3290 | 3290 | 892 |
| 284 | 20250305 | 144900 | 2342342882 | 3290 | 3290 | 3290 | 3290 | 20 |
| 285 | 20250305 | 144800 | 2342277082 | 3290 | 3290 | 3295 | 3290 | 1245 |
| 286 | 20250305 | 144700 | 2338176582 | 3290 | 3290 | 3290 | 3290 | 67 |
| 287 | 20250305 | 144600 | 2337956152 | 3290 | 3292 | 3295 | 3290 | 1174 |
| 288 | 20250305 | 144500 | 2334092452 | 3290 | 3295 | 3295 | 3290 | 3084 |
| 289 | 20250305 | 144400 | 2323933802 | 3295 | 3300 | 3300 | 3295 | 2390 |
| 290 | 20250305 | 144300 | 2316046902 | 3300 | 3300 | 3300 | 3300 | 605 |
| 291 | 20250305 | 144200 | 2314050402 | 3300 | 3300 | 3305 | 3300 | 1813 |
| 292 | 20250305 | 144100 | 2308061027 | 3300 | 3295 | 3300 | 3295 | 923 |
| 293 | 20250305 | 144000 | 2305015927 | 3295 | 3302 | 3310 | 3295 | 5026 |
| 294 | 20250305 | 143900 | 2288408826 | 3310 | 3290 | 3310 | 3290 | 30103 |
| 295 | 20250305 | 143800 | 2189070529 | 3290 | 3292 | 3292 | 3290 | 173 |
| 296 | 20250305 | 143700 | 2188501357 | 3292 | 3290 | 3295 | 3290 | 3289 |
| 297 | 20250305 | 143600 | 2177667744 | 3285 | 3285 | 3290 | 3285 | 611 |
| 298 | 20250305 | 143500 | 2175659744 | 3285 | 3280 | 3290 | 3280 | 8825 |
| 299 | 20250305 | 143400 | 2146657538 | 3280 | 3285 | 3285 | 3280 | 3087 |
| 300 | 20250305 | 143300 | 2136521533 | 3285 | 3285 | 3290 | 3285 | 196 |
| 301 | 20250305 | 143200 | 2135877663 | 3290 | 3280 | 3290 | 3280 | 117 |
| 302 | 20250305 | 143100 | 2135493413 | 3280 | 3285 | 3285 | 3280 | 3255 |
| 303 | 20250305 | 143000 | 2124815118 | 3285 | 3290 | 3295 | 3285 | 4306 |
| 304 | 20250305 | 142900 | 2110649771 | 3290 | 3290 | 3295 | 3290 | 857 |
| 305 | 20250305 | 142800 | 2107829484 | 3290 | 3287 | 3290 | 3285 | 5901 |
| 306 | 20250305 | 142700 | 2088415305 | 3285 | 3277 | 3290 | 3277 | 9093 |
| 307 | 20250305 | 142600 | 2058575701 | 3277 | 3272 | 3277 | 3272 | 2530 |
| 308 | 20250305 | 142500 | 2050289955 | 3275 | 3275 | 3280 | 3275 | 2021 |
| 309 | 20250305 | 142400 | 2043671020 | 3275 | 3275 | 3275 | 3275 | 292 |
| 310 | 20250305 | 142300 | 2042714720 | 3275 | 3265 | 3280 | 3265 | 9173 |
| 311 | 20250305 | 142200 | 2012692823 | 3265 | 3265 | 3265 | 3265 | 3379 |
| 312 | 20250305 | 142100 | 2001660388 | 3260 | 3260 | 3265 | 3260 | 18 |
| 313 | 20250305 | 142000 | 2001601689 | 3260 | 3265 | 3267 | 3260 | 3666 |
| 314 | 20250305 | 141900 | 1989632192 | 3265 | 3265 | 3265 | 3265 | 150 |
| 315 | 20250305 | 141800 | 1989142442 | 3265 | 3265 | 3265 | 3265 | 0 |
| 316 | 20250305 | 141700 | 1989142442 | 3265 | 3265 | 3265 | 3265 | 189 |
| 317 | 20250305 | 141600 | 1988525357 | 3265 | 3265 | 3265 | 3265 | 1389 |
| 318 | 20250305 | 141500 | 1983990272 | 3265 | 3270 | 3270 | 3265 | 1548 |
| 319 | 20250305 | 141400 | 1978934352 | 3270 | 3270 | 3270 | 3270 | 1276 |
| 320 | 20250305 | 141300 | 1974761832 | 3265 | 3265 | 3265 | 3265 | 640 |
| 321 | 20250305 | 141200 | 1972672232 | 3260 | 3265 | 3265 | 3260 | 1019 |
| 322 | 20250305 | 141100 | 1969350242 | 3265 | 3265 | 3265 | 3265 | 1502 |
| 323 | 20250305 | 141000 | 1964446212 | 3265 | 3270 | 3270 | 3265 | 1561 |
| 324 | 20250305 | 140900 | 1959345982 | 3270 | 3255 | 3270 | 3255 | 5054 |
| 325 | 20250305 | 140800 | 1942845807 | 3250 | 3255 | 3255 | 3250 | 1104 |
| 326 | 20250305 | 140700 | 1939257277 | 3255 | 3255 | 3255 | 3255 | 1 |
| 327 | 20250305 | 140600 | 1939254022 | 3250 | 3250 | 3250 | 3250 | 834 |
| 328 | 20250305 | 140500 | 1936543522 | 3245 | 3255 | 3255 | 3245 | 1568 |
| 329 | 20250305 | 140400 | 1931448332 | 3260 | 3260 | 3260 | 3260 | 111 |
| 330 | 20250305 | 140300 | 1931086472 | 3255 | 3255 | 3255 | 3255 | 101 |
| 331 | 20250305 | 140200 | 1930757717 | 3255 | 3250 | 3255 | 3250 | 267 |
| 332 | 20250305 | 140100 | 1929888637 | 3245 | 3250 | 3255 | 3245 | 254 |
| 333 | 20250305 | 140000 | 1929063992 | 3245 | 3255 | 3255 | 3245 | 1463 |
| 334 | 20250305 | 135900 | 1924308407 | 3255 | 3255 | 3255 | 3255 | 1677 |
| 335 | 20250305 | 135800 | 1918849772 | 3255 | 3255 | 3255 | 3250 | 1608 |
| 336 | 20250305 | 135700 | 1913615752 | 3255 | 3255 | 3255 | 3255 | 0 |
| 337 | 20250305 | 135600 | 1913615752 | 3255 | 3255 | 3255 | 3255 | 11 |
| 338 | 20250305 | 135500 | 1913579947 | 3250 | 3260 | 3265 | 3250 | 4352 |
| 339 | 20250305 | 135400 | 1899403907 | 3260 | 3260 | 3260 | 3260 | 0 |
| 340 | 20250305 | 135300 | 1899403907 | 3260 | 3260 | 3260 | 3260 | 687 |
| 341 | 20250305 | 135200 | 1897164287 | 3260 | 3260 | 3265 | 3260 | 497 |
| 342 | 20250305 | 135100 | 1895544062 | 3255 | 3255 | 3260 | 3250 | 1854 |
| 343 | 20250305 | 135000 | 1889506957 | 3255 | 3260 | 3275 | 3250 | 7292 |
| 344 | 20250305 | 134900 | 1865729647 | 3260 | 3265 | 3265 | 3255 | 17251 |
| 345 | 20250305 | 134800 | 1809409322 | 3260 | 3242 | 3265 | 3242 | 6382 |
| 346 | 20250305 | 134700 | 1788634712 | 3242 | 3242 | 3242 | 3240 | 8 |
| 347 | 20250305 | 134600 | 1788608778 | 3242 | 3245 | 3245 | 3240 | 245 |
| 348 | 20250305 | 134500 | 1787813866 | 3245 | 3250 | 3250 | 3245 | 1834 |
| 349 | 20250305 | 134400 | 1781859266 | 3250 | 3245 | 3250 | 3240 | 4287 |
| 350 | 20250305 | 134300 | 1767947806 | 3250 | 3245 | 3250 | 3245 | 770 |
| 351 | 20250305 | 134200 | 1765448881 | 3245 | 3245 | 3245 | 3245 | 507 |
| 352 | 20250305 | 134100 | 1763803666 | 3245 | 3250 | 3250 | 3245 | 96 |
| 353 | 20250305 | 134000 | 1763492086 | 3240 | 3250 | 3250 | 3240 | 2670 |
| 354 | 20250305 | 133900 | 1754822956 | 3255 | 3250 | 3255 | 3250 | 120 |
| 355 | 20250305 | 133800 | 1754432611 | 3255 | 3255 | 3260 | 3255 | 1257 |
| 356 | 20250305 | 133700 | 1750341001 | 3255 | 3250 | 3255 | 3250 | 2381 |
| 357 | 20250305 | 133600 | 1742595056 | 3250 | 3240 | 3250 | 3240 | 1053 |
| 358 | 20250305 | 133500 | 1739173006 | 3240 | 3245 | 3250 | 3240 | 4723 |
| 359 | 20250305 | 133400 | 1723846396 | 3245 | 3240 | 3250 | 3240 | 1824 |
| 360 | 20250305 | 133300 | 1717928561 | 3240 | 3235 | 3245 | 3235 | 2363 |
| 361 | 20250305 | 133200 | 1710272136 | 3235 | 3225 | 3240 | 3225 | 3233 |
| 362 | 20250305 | 133100 | 1699831031 | 3225 | 3225 | 3230 | 3225 | 5173 |
| 363 | 20250305 | 133000 | 1683126956 | 3225 | 3225 | 3225 | 3225 | 1182 |
| 364 | 20250305 | 132900 | 1679315006 | 3225 | 3225 | 3230 | 3225 | 6 |
| 365 | 20250305 | 132800 | 1679295651 | 3225 | 3220 | 3230 | 3220 | 5608 |
| 366 | 20250305 | 132700 | 1661191386 | 3215 | 3215 | 3215 | 3215 | 351 |
| 367 | 20250305 | 132600 | 1660062921 | 3215 | 3215 | 3215 | 3215 | 301 |
| 368 | 20250305 | 132500 | 1659095206 | 3215 | 3225 | 3225 | 3215 | 1294 |
| 369 | 20250305 | 132400 | 1654932266 | 3225 | 3220 | 3225 | 3220 | 3408 |
| 370 | 20250305 | 132300 | 1643953441 | 3220 | 3215 | 3220 | 3215 | 514 |
| 371 | 20250305 | 132200 | 1642298366 | 3215 | 3210 | 3215 | 3210 | 2347 |
| 372 | 20250305 | 132100 | 1634752766 | 3210 | 3215 | 3215 | 3210 | 2 |
| 373 | 20250305 | 132000 | 1634746341 | 3210 | 3215 | 3215 | 3210 | 1588 |
| 374 | 20250305 | 131900 | 1629647171 | 3215 | 3215 | 3215 | 3215 | 303 |
| 375 | 20250305 | 131800 | 1628673026 | 3215 | 3215 | 3215 | 3215 | 1000 |
| 376 | 20250305 | 131700 | 1625458026 | 3215 | 3215 | 3215 | 3215 | 200 |
| 377 | 20250305 | 131600 | 1624815026 | 3215 | 3215 | 3215 | 3210 | 696 |
| 378 | 20250305 | 131500 | 1622577586 | 3210 | 3225 | 3225 | 3210 | 2231 |
| 379 | 20250305 | 131400 | 1615402869 | 3225 | 3225 | 3230 | 3225 | 3282 |
| 380 | 20250305 | 131300 | 1604814536 | 3215 | 3215 | 3215 | 3215 | 2839 |
| 381 | 20250305 | 131200 | 1595687151 | 3210 | 3210 | 3210 | 3210 | 1010 |
| 382 | 20250305 | 131100 | 1592445051 | 3210 | 3210 | 3210 | 3210 | 895 |
| 383 | 20250305 | 131000 | 1589572101 | 3205 | 3210 | 3210 | 3205 | 1910 |
| 384 | 20250305 | 130900 | 1583446896 | 3210 | 3205 | 3215 | 3205 | 2258 |
| 385 | 20250305 | 130800 | 1576198706 | 3205 | 3210 | 3210 | 3205 | 141 |
| 386 | 20250305 | 130700 | 1575746101 | 3210 | 3210 | 3210 | 3210 | 147 |
| 387 | 20250305 | 130600 | 1575274231 | 3205 | 3195 | 3205 | 3195 | 162 |
| 388 | 20250305 | 130500 | 1574755661 | 3205 | 3205 | 3210 | 3190 | 1888 |
| 389 | 20250305 | 130400 | 1568717051 | 3205 | 3200 | 3205 | 3200 | 14 |
| 390 | 20250305 | 130300 | 1568672241 | 3200 | 3195 | 3200 | 3190 | 722 |
| 391 | 20250305 | 130200 | 1566367046 | 3195 | 3190 | 3200 | 3185 | 464 |
| 392 | 20250305 | 130100 | 1564886391 | 3190 | 3205 | 3205 | 3190 | 951 |
| 393 | 20250305 | 130000 | 1561852686 | 3205 | 3210 | 3210 | 3180 | 32529 |
| 394 | 20250305 | 125900 | 1458066846 | 3205 | 3215 | 3215 | 3205 | 2293 |
| 395 | 20250305 | 125800 | 1450709896 | 3220 | 3220 | 3220 | 3210 | 15014 |
| 396 | 20250305 | 125700 | 1402451431 | 3220 | 3225 | 3225 | 3220 | 714 |
| 397 | 20250305 | 125600 | 1400148896 | 3225 | 3225 | 3225 | 3225 | 17 |
| 398 | 20250305 | 125500 | 1400094071 | 3220 | 3225 | 3225 | 3220 | 1260 |
| 399 | 20250305 | 125400 | 1396035986 | 3230 | 3230 | 3230 | 3230 | 200 |
| 400 | 20250305 | 125300 | 1395389986 | 3230 | 3225 | 3230 | 3220 | 1739 |
| 401 | 20250305 | 125200 | 1389776296 | 3220 | 3220 | 3220 | 3220 | 280 |
| 402 | 20250305 | 125100 | 1388874696 | 3220 | 3225 | 3230 | 3220 | 1197 |
| 403 | 20250305 | 125000 | 1385020291 | 3230 | 3235 | 3240 | 3230 | 10292 |
| 404 | 20250305 | 124900 | 1351763366 | 3240 | 3215 | 3255 | 3215 | 38404 |
| 405 | 20250305 | 124800 | 1227277751 | 3215 | 3215 | 3220 | 3215 | 891 |
| 406 | 20250305 | 124700 | 1224410181 | 3215 | 3210 | 3215 | 3210 | 3250 |
| 407 | 20250305 | 124600 | 1213966436 | 3205 | 3210 | 3215 | 3205 | 1230 |
| 408 | 20250305 | 124500 | 1210016126 | 3200 | 3210 | 3215 | 3195 | 3021 |
| 409 | 20250305 | 124400 | 1200338391 | 3215 | 3190 | 3215 | 3190 | 30401 |
| 410 | 20250305 | 124300 | 1103058091 | 3190 | 3190 | 3190 | 3190 | 1198 |
| 411 | 20250305 | 124200 | 1099236471 | 3195 | 3190 | 3195 | 3190 | 872 |
| 412 | 20250305 | 124100 | 1096454786 | 3190 | 3190 | 3190 | 3190 | 760 |
| 413 | 20250305 | 124000 | 1094030386 | 3185 | 3185 | 3185 | 3180 | 2504 |
| 414 | 20250305 | 123900 | 1086055176 | 3190 | 3190 | 3190 | 3190 | 0 |
| 415 | 20250305 | 123800 | 1086055176 | 3190 | 3190 | 3195 | 3190 | 4792 |
| 416 | 20250305 | 123700 | 1070768691 | 3190 | 3190 | 3190 | 3190 | 2 |
| 417 | 20250305 | 123600 | 1070762311 | 3195 | 3195 | 3195 | 3195 | 50 |
| 418 | 20250305 | 123500 | 1070602561 | 3195 | 3200 | 3200 | 3195 | 1629 |
| 419 | 20250305 | 123400 | 1065397806 | 3200 | 3200 | 3200 | 3200 | 1 |
| 420 | 20250305 | 123300 | 1065394606 | 3195 | 3195 | 3195 | 3195 | 1347 |
| 421 | 20250305 | 123200 | 1061090941 | 3195 | 3195 | 3195 | 3195 | 0 |
| 422 | 20250305 | 123100 | 1061090941 | 3195 | 3200 | 3200 | 3195 | 288 |
| 423 | 20250305 | 123000 | 1060170281 | 3195 | 3190 | 3195 | 3190 | 6250 |
| 424 | 20250305 | 122900 | 1040201536 | 3200 | 3195 | 3200 | 3195 | 619 |
| 425 | 20250305 | 122800 | 1038223766 | 3200 | 3195 | 3200 | 3195 | 2 |
| 426 | 20250305 | 122700 | 1038217371 | 3200 | 3195 | 3200 | 3195 | 1192 |
| 427 | 20250305 | 122600 | 1034408921 | 3190 | 3190 | 3195 | 3190 | 20 |
| 428 | 20250305 | 122500 | 1034345106 | 3190 | 3190 | 3195 | 3185 | 1249 |
| 429 | 20250305 | 122400 | 1030362296 | 3200 | 3190 | 3200 | 3190 | 15 |
| 430 | 20250305 | 122300 | 1030314381 | 3195 | 3190 | 3200 | 3190 | 37 |
| 431 | 20250305 | 122200 | 1030196181 | 3200 | 3195 | 3200 | 3195 | 15 |
| 432 | 20250305 | 122100 | 1030148246 | 3195 | 3195 | 3195 | 3195 | 10 |
| 433 | 20250305 | 122000 | 1030116296 | 3190 | 3195 | 3195 | 3190 | 1604 |
| 434 | 20250305 | 121900 | 1024998646 | 3200 | 3195 | 3200 | 3190 | 217 |
| 435 | 20250305 | 121800 | 1024305256 | 3195 | 3190 | 3195 | 3190 | 1314 |
| 436 | 20250305 | 121700 | 1020107031 | 3190 | 3190 | 3190 | 3190 | 7 |
| 437 | 20250305 | 121600 | 1020084701 | 3190 | 3190 | 3195 | 3190 | 210 |
| 438 | 20250305 | 121500 | 1019414701 | 3190 | 3190 | 3195 | 3180 | 2431 |
| 439 | 20250305 | 121400 | 1011668031 | 3190 | 3190 | 3195 | 3190 | 1004 |
| 440 | 20250305 | 121300 | 1008465261 | 3185 | 3185 | 3185 | 3185 | 663 |
| 441 | 20250305 | 121200 | 1006353606 | 3185 | 3185 | 3190 | 3185 | 4 |
| 442 | 20250305 | 121100 | 1006340861 | 3185 | 3180 | 3190 | 3180 | 603 |
| 443 | 20250305 | 121000 | 1004423296 | 3180 | 3185 | 3185 | 3180 | 4752 |
| 444 | 20250305 | 120900 | 989294386 | 3185 | 3185 | 3185 | 3185 | 150 |
| 445 | 20250305 | 120800 | 988816636 | 3175 | 3180 | 3180 | 3175 | 4239 |
| 446 | 20250305 | 120700 | 975348601 | 3180 | 3182 | 3182 | 3180 | 1837 |
| 447 | 20250305 | 120600 | 969506741 | 3175 | 3175 | 3175 | 3175 | 0 |
| 448 | 20250305 | 120500 | 969506741 | 3175 | 3190 | 3195 | 3175 | 6387 |
| 449 | 20250305 | 120400 | 949165156 | 3190 | 3195 | 3195 | 3190 | 760 |
| 450 | 20250305 | 120300 | 946740656 | 3195 | 3200 | 3200 | 3195 | 51 |
| 451 | 20250305 | 120200 | 946577461 | 3195 | 3195 | 3195 | 3195 | 420 |
| 452 | 20250305 | 120100 | 945235561 | 3195 | 3200 | 3200 | 3195 | 935 |
| 453 | 20250305 | 120000 | 942243611 | 3190 | 3190 | 3200 | 3185 | 3403 |
| 454 | 20250305 | 115900 | 931368511 | 3190 | 3190 | 3190 | 3190 | 597 |
| 455 | 20250305 | 115800 | 929464081 | 3190 | 3195 | 3200 | 3190 | 286 |
| 456 | 20250305 | 115700 | 928550871 | 3190 | 3190 | 3190 | 3190 | 0 |
| 457 | 20250305 | 115600 | 928550871 | 3190 | 3190 | 3192 | 3190 | 30 |
| 458 | 20250305 | 115500 | 928455169 | 3190 | 3190 | 3200 | 3185 | 1243 |
| 459 | 20250305 | 115400 | 924490049 | 3200 | 3195 | 3200 | 3195 | 2 |
| 460 | 20250305 | 115300 | 924483654 | 3200 | 3195 | 3200 | 3190 | 862 |
| 461 | 20250305 | 115200 | 921726714 | 3190 | 3190 | 3195 | 3190 | 482 |
| 462 | 20250305 | 115100 | 920187744 | 3185 | 3175 | 3185 | 3170 | 721 |
| 463 | 20250305 | 115000 | 917892569 | 3175 | 3180 | 3180 | 3175 | 1467 |
| 464 | 20250305 | 114900 | 913231664 | 3180 | 3175 | 3180 | 3175 | 85 |
| 465 | 20250305 | 114800 | 912961369 | 3180 | 3180 | 3180 | 3175 | 588 |
| 466 | 20250305 | 114700 | 911091534 | 3175 | 3180 | 3180 | 3175 | 63 |
| 467 | 20250305 | 114600 | 910891394 | 3180 | 3175 | 3180 | 3175 | 1061 |
| 468 | 20250305 | 114500 | 907520479 | 3175 | 3180 | 3185 | 3170 | 2093 |
| 469 | 20250305 | 114400 | 900872004 | 3180 | 3180 | 3180 | 3180 | 0 |
| 470 | 20250305 | 114300 | 900872004 | 3180 | 3180 | 3185 | 3175 | 460 |
| 471 | 20250305 | 114200 | 899409204 | 3185 | 3180 | 3185 | 3180 | 1305 |
| 472 | 20250305 | 114100 | 895259299 | 3180 | 3180 | 3185 | 3180 | 227 |
| 473 | 20250305 | 114000 | 894537429 | 3175 | 3180 | 3180 | 3175 | 2552 |
| 474 | 20250305 | 113900 | 886428244 | 3180 | 3180 | 3180 | 3180 | 0 |
| 475 | 20250305 | 113800 | 886428244 | 3180 | 3180 | 3185 | 3180 | 21 |
| 476 | 20250305 | 113700 | 886361414 | 3180 | 3185 | 3185 | 3180 | 1001 |
| 477 | 20250305 | 113600 | 883173234 | 3185 | 3180 | 3185 | 3180 | 14 |
| 478 | 20250305 | 113500 | 883128649 | 3180 | 3185 | 3185 | 3180 | 1677 |
| 479 | 20250305 | 113400 | 877793834 | 3185 | 3190 | 3195 | 3185 | 47 |
| 480 | 20250305 | 113300 | 877643814 | 3195 | 3180 | 3195 | 3180 | 553 |
| 481 | 20250305 | 113200 | 875882424 | 3180 | 3180 | 3180 | 3180 | 211 |
| 482 | 20250305 | 113100 | 875211444 | 3185 | 3185 | 3185 | 3180 | 202 |
| 483 | 20250305 | 113000 | 874569019 | 3185 | 3185 | 3195 | 3180 | 1212 |
| 484 | 20250305 | 112900 | 870709744 | 3190 | 3190 | 3195 | 3190 | 3331 |
| 485 | 20250305 | 112800 | 860078849 | 3190 | 3195 | 3195 | 3190 | 864 |
| 486 | 20250305 | 112700 | 857318379 | 3200 | 3200 | 3200 | 3200 | 3 |
| 487 | 20250305 | 112600 | 857308779 | 3200 | 3195 | 3200 | 3195 | 158 |
| 488 | 20250305 | 112500 | 856803924 | 3190 | 3195 | 3195 | 3190 | 1231 |
| 489 | 20250305 | 112400 | 852876174 | 3200 | 3195 | 3200 | 3195 | 1047 |
| 490 | 20250305 | 112300 | 849525779 | 3195 | 3200 | 3200 | 3195 | 82 |
| 491 | 20250305 | 112200 | 849263689 | 3200 | 3200 | 3200 | 3195 | 751 |
| 492 | 20250305 | 112100 | 846861729 | 3195 | 3185 | 3195 | 3185 | 3699 |
| 493 | 20250305 | 112000 | 835047434 | 3185 | 3195 | 3195 | 3185 | 1138 |
| 494 | 20250305 | 111900 | 831416359 | 3195 | 3195 | 3195 | 3195 | 1 |
| 495 | 20250305 | 111800 | 831413164 | 3200 | 3200 | 3200 | 3195 | 1588 |
| 496 | 20250305 | 111700 | 826332209 | 3195 | 3195 | 3200 | 3195 | 2892 |
| 497 | 20250305 | 111600 | 817085674 | 3195 | 3200 | 3205 | 3195 | 1934 |
| 498 | 20250305 | 111500 | 810894704 | 3200 | 3205 | 3205 | 3190 | 5083 |
| 499 | 20250305 | 111400 | 794642764 | 3205 | 3190 | 3210 | 3190 | 8125 |
| 500 | 20250305 | 111300 | 768650744 | 3185 | 3185 | 3190 | 3180 | 4909 |
| 501 | 20250305 | 111200 | 753004429 | 3180 | 3180 | 3180 | 3180 | 135 |
| 502 | 20250305 | 111100 | 752575129 | 3175 | 3175 | 3175 | 3175 | 0 |
| 503 | 20250305 | 111000 | 752575129 | 3175 | 3180 | 3180 | 3175 | 1289 |
| 504 | 20250305 | 110900 | 748479279 | 3190 | 3190 | 3190 | 3190 | 0 |
| 505 | 20250305 | 110800 | 748479279 | 3190 | 3180 | 3190 | 3180 | 660 |
| 506 | 20250305 | 110700 | 746379654 | 3180 | 3180 | 3180 | 3180 | 0 |
| 507 | 20250305 | 110600 | 746379654 | 3180 | 3180 | 3180 | 3180 | 6 |
| 508 | 20250305 | 110500 | 746360574 | 3175 | 3180 | 3180 | 3175 | 1421 |
| 509 | 20250305 | 110400 | 741845884 | 3180 | 3185 | 3185 | 3180 | 1404 |
| 510 | 20250305 | 110300 | 737374149 | 3185 | 3185 | 3185 | 3185 | 10 |
| 511 | 20250305 | 110200 | 737342299 | 3185 | 3185 | 3195 | 3185 | 367 |
| 512 | 20250305 | 110100 | 736171419 | 3185 | 3190 | 3195 | 3185 | 5632 |
| 513 | 20250305 | 110000 | 718185774 | 3195 | 3170 | 3200 | 3170 | 31256 |
| 514 | 20250305 | 105900 | 618457684 | 3170 | 3170 | 3170 | 3170 | 1 |
| 515 | 20250305 | 105800 | 618454514 | 3175 | 3175 | 3175 | 3175 | 3 |
| 516 | 20250305 | 105700 | 618444989 | 3170 | 3170 | 3170 | 3170 | 0 |
| 517 | 20250305 | 105600 | 618444989 | 3170 | 3175 | 3175 | 3170 | 402 |
| 518 | 20250305 | 105500 | 617170644 | 3170 | 3170 | 3175 | 3170 | 1537 |
| 519 | 20250305 | 105400 | 612296854 | 3170 | 3170 | 3170 | 3170 | 21 |
| 520 | 20250305 | 105300 | 612230284 | 3170 | 3170 | 3170 | 3170 | 0 |
| 521 | 20250305 | 105200 | 612230284 | 3170 | 3170 | 3170 | 3170 | 35 |
| 522 | 20250305 | 105100 | 612119334 | 3170 | 3170 | 3170 | 3170 | 0 |
| 523 | 20250305 | 105000 | 612119334 | 3170 | 3180 | 3180 | 3170 | 1425 |
| 524 | 20250305 | 104900 | 607595434 | 3180 | 3180 | 3180 | 3180 | 50 |
| 525 | 20250305 | 104800 | 607436434 | 3180 | 3180 | 3180 | 3180 | 100 |
| 526 | 20250305 | 104700 | 607118434 | 3170 | 3170 | 3170 | 3170 | 0 |
| 527 | 20250305 | 104600 | 607118434 | 3170 | 3175 | 3175 | 3170 | 1452 |
| 528 | 20250305 | 104500 | 602509289 | 3175 | 3180 | 3180 | 3175 | 1388 |
| 529 | 20250305 | 104400 | 598101279 | 3180 | 3175 | 3180 | 3175 | 102 |
| 530 | 20250305 | 104300 | 597776929 | 3175 | 3185 | 3185 | 3175 | 2466 |
| 531 | 20250305 | 104200 | 589936999 | 3180 | 3185 | 3190 | 3180 | 15379 |
| 532 | 20250305 | 104100 | 540938934 | 3180 | 3165 | 3185 | 3165 | 25228 |
| 533 | 20250305 | 104000 | 460792629 | 3165 | 3165 | 3170 | 3160 | 3015 |
| 534 | 20250305 | 103900 | 451253875 | 3160 | 3160 | 3160 | 3160 | 0 |
| 535 | 20250305 | 103800 | 451253875 | 3160 | 3155 | 3160 | 3155 | 501 |
| 536 | 20250305 | 103700 | 449670720 | 3160 | 3155 | 3160 | 3155 | 21 |
| 537 | 20250305 | 103600 | 449604375 | 3160 | 3155 | 3160 | 3150 | 9 |
| 538 | 20250305 | 103500 | 449575995 | 3155 | 3160 | 3160 | 3150 | 1823 |
| 539 | 20250305 | 103400 | 443831085 | 3155 | 3150 | 3155 | 3150 | 437 |
| 540 | 20250305 | 103300 | 442452485 | 3150 | 3150 | 3150 | 3150 | 1 |
| 541 | 20250305 | 103200 | 442449335 | 3155 | 3150 | 3155 | 3150 | 204 |
| 542 | 20250305 | 103100 | 441806730 | 3150 | 3155 | 3160 | 3150 | 746 |
| 543 | 20250305 | 103000 | 439453105 | 3155 | 3155 | 3160 | 3155 | 3335 |
| 544 | 20250305 | 102900 | 428931175 | 3155 | 3155 | 3155 | 3155 | 57 |
| 545 | 20250305 | 102800 | 428751340 | 3155 | 3150 | 3155 | 3145 | 4588 |
| 546 | 20250305 | 102700 | 414297640 | 3150 | 3150 | 3155 | 3150 | 1787 |
| 547 | 20250305 | 102600 | 408667050 | 3150 | 3145 | 3150 | 3145 | 1397 |
| 548 | 20250305 | 102500 | 404273465 | 3150 | 3155 | 3160 | 3145 | 1620 |
| 549 | 20250305 | 102400 | 399171335 | 3155 | 3155 | 3155 | 3155 | 7 |
| 550 | 20250305 | 102300 | 399149250 | 3155 | 3160 | 3160 | 3155 | 1297 |
| 551 | 20250305 | 102200 | 395057195 | 3165 | 3155 | 3170 | 3155 | 22012 |
| 552 | 20250305 | 102100 | 325390440 | 3155 | 3150 | 3160 | 3150 | 598 |
| 553 | 20250305 | 102000 | 323502015 | 3150 | 3155 | 3155 | 3150 | 1407 |
| 554 | 20250305 | 101900 | 319066750 | 3165 | 3160 | 3165 | 3160 | 3914 |
| 555 | 20250305 | 101800 | 306698175 | 3155 | 3145 | 3155 | 3145 | 9571 |
| 556 | 20250305 | 101700 | 276503990 | 3145 | 3145 | 3145 | 3145 | 31 |
| 557 | 20250305 | 101600 | 276406495 | 3145 | 3140 | 3145 | 3140 | 2846 |
| 558 | 20250305 | 101500 | 267456830 | 3140 | 3140 | 3150 | 3140 | 5344 |
| 559 | 20250305 | 101400 | 250676505 | 3150 | 3140 | 3150 | 3140 | 6 |
| 560 | 20250305 | 101300 | 250657615 | 3140 | 3140 | 3145 | 3140 | 1137 |
| 561 | 20250305 | 101200 | 247087330 | 3140 | 3140 | 3145 | 3140 | 83 |
| 562 | 20250305 | 101100 | 246826705 | 3135 | 3150 | 3150 | 3135 | 3006 |
| 563 | 20250305 | 101000 | 237387905 | 3140 | 3150 | 3150 | 3140 | 1211 |
| 564 | 20250305 | 100900 | 233583310 | 3150 | 3152 | 3152 | 3150 | 278 |
| 565 | 20250305 | 100800 | 232707600 | 3155 | 3155 | 3155 | 3150 | 261 |
| 566 | 20250305 | 100700 | 231885420 | 3155 | 3155 | 3155 | 3155 | 0 |
| 567 | 20250305 | 100600 | 231885420 | 3155 | 3150 | 3155 | 3150 | 2 |
| 568 | 20250305 | 100500 | 231879115 | 3145 | 3150 | 3155 | 3145 | 1667 |
| 569 | 20250305 | 100400 | 226634645 | 3150 | 3150 | 3150 | 3150 | 201 |
| 570 | 20250305 | 100300 | 226001495 | 3150 | 3145 | 3150 | 3145 | 311 |
| 571 | 20250305 | 100200 | 225022000 | 3145 | 3145 | 3145 | 3145 | 900 |
| 572 | 20250305 | 100100 | 222191500 | 3145 | 3145 | 3145 | 3145 | 1285 |
| 573 | 20250305 | 100000 | 218150175 | 3140 | 3150 | 3150 | 3140 | 2928 |
| 574 | 20250305 | 095900 | 208947245 | 3150 | 3145 | 3150 | 3145 | 56 |
| 575 | 20250305 | 095800 | 208771000 | 3145 | 3145 | 3145 | 3145 | 0 |
| 576 | 20250305 | 095700 | 208771000 | 3145 | 3145 | 3145 | 3145 | 0 |
| 577 | 20250305 | 095600 | 208771000 | 3145 | 3140 | 3145 | 3140 | 763 |
| 578 | 20250305 | 095500 | 206371375 | 3145 | 3140 | 3145 | 3140 | 1782 |
| 579 | 20250305 | 095400 | 200772830 | 3140 | 3140 | 3140 | 3140 | 1 |
| 580 | 20250305 | 095300 | 200769690 | 3140 | 3140 | 3140 | 3140 | 224 |
| 581 | 20250305 | 095200 | 200066330 | 3135 | 3140 | 3140 | 3135 | 1622 |
| 582 | 20250305 | 095100 | 194973255 | 3140 | 3140 | 3145 | 3140 | 84 |
| 583 | 20250305 | 095000 | 194709490 | 3140 | 3145 | 3145 | 3140 | 2116 |
| 584 | 20250305 | 094900 | 188061705 | 3145 | 3145 | 3145 | 3145 | 2 |
| 585 | 20250305 | 094800 | 188055415 | 3145 | 3145 | 3145 | 3145 | 0 |
| 586 | 20250305 | 094700 | 188055415 | 3145 | 3150 | 3150 | 3145 | 28 |
| 587 | 20250305 | 094600 | 187967230 | 3150 | 3150 | 3150 | 3145 | 23 |
| 588 | 20250305 | 094500 | 187894875 | 3150 | 3150 | 3150 | 3140 | 1186 |
| 589 | 20250305 | 094400 | 184169630 | 3150 | 3140 | 3150 | 3140 | 419 |
| 590 | 20250305 | 094300 | 182851870 | 3145 | 3145 | 3150 | 3145 | 126 |
| 591 | 20250305 | 094200 | 182455470 | 3150 | 3140 | 3150 | 3140 | 165 |
| 592 | 20250305 | 094100 | 181936500 | 3140 | 3140 | 3140 | 3140 | 37 |
| 593 | 20250305 | 094000 | 181820320 | 3140 | 3150 | 3150 | 3140 | 1350 |
| 594 | 20250305 | 093900 | 177574845 | 3145 | 3145 | 3145 | 3145 | 1854 |
| 595 | 20250305 | 093800 | 171744015 | 3145 | 3145 | 3145 | 3145 | 2523 |
| 596 | 20250305 | 093700 | 163809180 | 3145 | 3155 | 3160 | 3145 | 2546 |
| 597 | 20250305 | 093600 | 155799600 | 3155 | 3155 | 3160 | 3150 | 154 |
| 598 | 20250305 | 093500 | 155314170 | 3150 | 3150 | 3160 | 3150 | 1405 |
| 599 | 20250305 | 093400 | 150888405 | 3155 | 3155 | 3160 | 3155 | 1002 |
| 600 | 20250305 | 093300 | 147727085 | 3150 | 3155 | 3160 | 3150 | 2702 |
| 601 | 20250305 | 093200 | 139215770 | 3155 | 3150 | 3155 | 3150 | 1151 |
| 602 | 20250305 | 093100 | 135584370 | 3155 | 3155 | 3155 | 3155 | 20 |
| 603 | 20250305 | 093000 | 135521270 | 3150 | 3150 | 3155 | 3150 | 1137 |
| 604 | 20250305 | 092900 | 131939715 | 3145 | 3145 | 3145 | 3145 | 1 |
| 605 | 20250305 | 092800 | 131936570 | 3155 | 3150 | 3155 | 3145 | 1801 |
| 606 | 20250305 | 092700 | 126261075 | 3150 | 3150 | 3160 | 3150 | 3428 |
| 607 | 20250305 | 092600 | 115446235 | 3150 | 3150 | 3150 | 3150 | 8 |
| 608 | 20250305 | 092500 | 115421035 | 3145 | 3150 | 3150 | 3145 | 1241 |
| 609 | 20250305 | 092400 | 111514325 | 3150 | 3150 | 3150 | 3145 | 1002 |
| 610 | 20250305 | 092300 | 108358030 | 3150 | 3150 | 3150 | 3150 | 5 |
| 611 | 20250305 | 092200 | 108342280 | 3150 | 3155 | 3155 | 3150 | 1042 |
| 612 | 20250305 | 092100 | 105054775 | 3155 | 3155 | 3155 | 3150 | 769 |
| 613 | 20250305 | 092000 | 102628645 | 3145 | 3150 | 3155 | 3145 | 3497 |
| 614 | 20250305 | 091900 | 91615730 | 3145 | 3140 | 3145 | 3140 | 54 |
| 615 | 20250305 | 091800 | 91445950 | 3140 | 3140 | 3140 | 3140 | 5462 |
| 616 | 20250305 | 091700 | 74295270 | 3140 | 3140 | 3140 | 3140 | 0 |
| 617 | 20250305 | 091600 | 74295270 | 3140 | 3145 | 3145 | 3140 | 2 |
| 618 | 20250305 | 091500 | 74288985 | 3150 | 3150 | 3150 | 3135 | 1401 |
| 619 | 20250305 | 091400 | 69891005 | 3145 | 3145 | 3150 | 3145 | 123 |
| 620 | 20250305 | 091300 | 69503970 | 3145 | 3150 | 3150 | 3145 | 693 |
| 621 | 20250305 | 091200 | 67321045 | 3145 | 3145 | 3150 | 3140 | 1236 |
| 622 | 20250305 | 091100 | 63433750 | 3140 | 3135 | 3145 | 3135 | 99 |
| 623 | 20250305 | 091000 | 63122915 | 3135 | 3140 | 3145 | 3135 | 3468 |
| 624 | 20250305 | 090900 | 52237110 | 3145 | 3150 | 3150 | 3145 | 181 |
| 625 | 20250305 | 090800 | 51667815 | 3145 | 3140 | 3145 | 3140 | 528 |
| 626 | 20250305 | 090700 | 50009565 | 3135 | 3140 | 3140 | 3135 | 2477 |
| 627 | 20250305 | 090600 | 42237305 | 3135 | 3125 | 3135 | 3125 | 1269 |
| 628 | 20250305 | 090500 | 38265255 | 3130 | 3140 | 3145 | 3125 | 2955 |
| 629 | 20250305 | 090400 | 28994505 | 3140 | 3140 | 3145 | 3140 | 1169 |
| 630 | 20250305 | 090300 | 25323075 | 3145 | 3145 | 3145 | 3140 | 136 |
| 631 | 20250305 | 090200 | 24895445 | 3150 | 3140 | 3150 | 3140 | 2624 |
| 632 | 20250305 | 090100 | 16631930 | 3145 | 3160 | 3160 | 3130 | 2318 |
| 633 | 20250305 | 090000 | 9341115 | 3180 | 3130 | 3180 | 3130 | 2960 |