29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 184200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 9263 |
| 3 | 20250305 | 184100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 4 | 20250305 | 184000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 5 | 20250305 | 183900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 6 | 20250305 | 183800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 7 | 20250305 | 183700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 8 | 20250305 | 183600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 9 | 20250305 | 183500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 10 | 20250305 | 183400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 11 | 20250305 | 183300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 12 | 20250305 | 183200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 13 | 20250305 | 183100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 14 | 20250305 | 183000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 15 | 20250305 | 182900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 16 | 20250305 | 182800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 17 | 20250305 | 182700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 18 | 20250305 | 182600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 19 | 20250305 | 182500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 20 | 20250305 | 182400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 21 | 20250305 | 182300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 22 | 20250305 | 182200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 23 | 20250305 | 182100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 24 | 20250305 | 182000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 25 | 20250305 | 181900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 26 | 20250305 | 181800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 27 | 20250305 | 181700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 28 | 20250305 | 181600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 29 | 20250305 | 181500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 30 | 20250305 | 181400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 31 | 20250305 | 181300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 32 | 20250305 | 181200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 9263 |
| 33 | 20250305 | 181100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 34 | 20250305 | 181000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 35 | 20250305 | 180900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 36 | 20250305 | 180800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 37 | 20250305 | 180700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 38 | 20250305 | 180600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 39 | 20250305 | 180500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 40 | 20250305 | 180400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 41 | 20250305 | 180300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 42 | 20250305 | 180200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 43 | 20250305 | 180100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 44 | 20250305 | 180000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 45 | 20250305 | 175900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 46 | 20250305 | 175800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 47 | 20250305 | 175700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 48 | 20250305 | 175600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 49 | 20250305 | 175500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 50 | 20250305 | 175400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 51 | 20250305 | 175300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 52 | 20250305 | 175200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 53 | 20250305 | 175100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 54 | 20250305 | 175000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 55 | 20250305 | 174900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 56 | 20250305 | 174800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 57 | 20250305 | 174700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 58 | 20250305 | 174600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 59 | 20250305 | 174500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 60 | 20250305 | 174400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 61 | 20250305 | 174300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 62 | 20250305 | 174200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 9263 |
| 63 | 20250305 | 174100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 64 | 20250305 | 174000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 65 | 20250305 | 173900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 66 | 20250305 | 173800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 67 | 20250305 | 173700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 68 | 20250305 | 173600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 69 | 20250305 | 173500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 70 | 20250305 | 173400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 71 | 20250305 | 173300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 72 | 20250305 | 173200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 73 | 20250305 | 173100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 74 | 20250305 | 173000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 75 | 20250305 | 172900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 76 | 20250305 | 172800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 77 | 20250305 | 172700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 78 | 20250305 | 172600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 79 | 20250305 | 172500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 80 | 20250305 | 172400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 81 | 20250305 | 172300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 82 | 20250305 | 172200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 83 | 20250305 | 172100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 84 | 20250305 | 172000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 85 | 20250305 | 171900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 86 | 20250305 | 171800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 87 | 20250305 | 171700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 88 | 20250305 | 171600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 89 | 20250305 | 171500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 90 | 20250305 | 171400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 91 | 20250305 | 171300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 92 | 20250305 | 171200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 9263 |
| 93 | 20250305 | 171100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 94 | 20250305 | 171000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 95 | 20250305 | 170900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 96 | 20250305 | 170800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 97 | 20250305 | 170700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 98 | 20250305 | 170600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 99 | 20250305 | 170500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 100 | 20250305 | 170400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 101 | 20250305 | 170300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 102 | 20250305 | 170200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 103 | 20250305 | 170100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 104 | 20250305 | 170000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 105 | 20250305 | 165900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 106 | 20250305 | 165800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 107 | 20250305 | 165700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 108 | 20250305 | 165600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 109 | 20250305 | 165500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 110 | 20250305 | 165400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 111 | 20250305 | 165300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 112 | 20250305 | 165200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 113 | 20250305 | 165100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 114 | 20250305 | 165000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 115 | 20250305 | 164900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 116 | 20250305 | 164800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 117 | 20250305 | 164700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 118 | 20250305 | 164600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 119 | 20250305 | 164500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 120 | 20250305 | 164400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 121 | 20250305 | 164300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 122 | 20250305 | 164200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 9263 |
| 123 | 20250305 | 164100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 124 | 20250305 | 164000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 125 | 20250305 | 163900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 126 | 20250305 | 163800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 127 | 20250305 | 163700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 128 | 20250305 | 163600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 129 | 20250305 | 163500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 130 | 20250305 | 163400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 131 | 20250305 | 163300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 132 | 20250305 | 163200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 133 | 20250305 | 163100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 134 | 20250305 | 163000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 135 | 20250305 | 162900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 136 | 20250305 | 162800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 137 | 20250305 | 162700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 138 | 20250305 | 162600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 139 | 20250305 | 162500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 140 | 20250305 | 162400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 141 | 20250305 | 162300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 142 | 20250305 | 162200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 143 | 20250305 | 162100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 144 | 20250305 | 162000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 145 | 20250305 | 161900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 146 | 20250305 | 161800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 147 | 20250305 | 161700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 148 | 20250305 | 161600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 149 | 20250305 | 161500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 150 | 20250305 | 161400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 151 | 20250305 | 161300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 152 | 20250305 | 161200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 9263 |
| 153 | 20250305 | 161100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 154 | 20250305 | 161000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 155 | 20250305 | 160900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 156 | 20250305 | 160800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 157 | 20250305 | 160700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 158 | 20250305 | 160600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 159 | 20250305 | 160500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 160 | 20250305 | 160400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 161 | 20250305 | 160300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 162 | 20250305 | 160200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 163 | 20250305 | 160100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 164 | 20250305 | 160000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 165 | 20250305 | 155900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 166 | 20250305 | 155800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 167 | 20250305 | 155700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 168 | 20250305 | 155600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 169 | 20250305 | 155500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 170 | 20250305 | 155400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 171 | 20250305 | 155300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 172 | 20250305 | 155200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 173 | 20250305 | 155100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 174 | 20250305 | 155000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 175 | 20250305 | 154900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 176 | 20250305 | 154800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 177 | 20250305 | 154700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 178 | 20250305 | 154600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 179 | 20250305 | 154500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 180 | 20250305 | 154400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 181 | 20250305 | 154300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 182 | 20250305 | 154200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 9263 |
| 183 | 20250305 | 154100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 184 | 20250305 | 154000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 185 | 20250305 | 153900 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 186 | 20250305 | 153800 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 187 | 20250305 | 153700 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 188 | 20250305 | 153600 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 189 | 20250305 | 153500 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 190 | 20250305 | 153400 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 191 | 20250305 | 153300 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 192 | 20250305 | 153200 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 193 | 20250305 | 153100 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 0 |
| 194 | 20250305 | 153000 | 1914578438 | 2355 | 2355 | 2355 | 2355 | 9263 |
| 195 | 20250305 | 152900 | 1892764073 | 2355 | 2355 | 2355 | 2355 | 0 |
| 196 | 20250305 | 152800 | 1892764073 | 2355 | 2355 | 2355 | 2355 | 0 |
| 197 | 20250305 | 152700 | 1892764073 | 2355 | 2355 | 2355 | 2355 | 0 |
| 198 | 20250305 | 152600 | 1892764073 | 2355 | 2355 | 2355 | 2355 | 0 |
| 199 | 20250305 | 152500 | 1892764073 | 2355 | 2355 | 2355 | 2355 | 0 |
| 200 | 20250305 | 152400 | 1892764073 | 2355 | 2355 | 2355 | 2355 | 0 |
| 201 | 20250305 | 152300 | 1892764073 | 2355 | 2355 | 2355 | 2355 | 0 |
| 202 | 20250305 | 152200 | 1892764073 | 2355 | 2355 | 2355 | 2355 | 0 |
| 203 | 20250305 | 152100 | 1892764073 | 2355 | 2355 | 2355 | 2355 | 0 |
| 204 | 20250305 | 152000 | 1892764073 | 2355 | 2355 | 2355 | 2355 | 0 |
| 205 | 20250305 | 151900 | 1892764073 | 2355 | 2355 | 2360 | 2350 | 3196 |
| 206 | 20250305 | 151800 | 1885226643 | 2360 | 2355 | 2360 | 2350 | 1886 |
| 207 | 20250305 | 151700 | 1880781168 | 2360 | 2355 | 2360 | 2355 | 6098 |
| 208 | 20250305 | 151600 | 1866399158 | 2355 | 2360 | 2360 | 2355 | 824 |
| 209 | 20250305 | 151500 | 1864456278 | 2360 | 2355 | 2360 | 2355 | 5766 |
| 210 | 20250305 | 151400 | 1850859848 | 2360 | 2360 | 2360 | 2355 | 2348 |
| 211 | 20250305 | 151300 | 1845319918 | 2360 | 2355 | 2360 | 2355 | 151 |
| 212 | 20250305 | 151200 | 1844964308 | 2360 | 2355 | 2360 | 2355 | 3747 |
| 213 | 20250305 | 151100 | 1836140118 | 2355 | 2355 | 2355 | 2350 | 531 |
| 214 | 20250305 | 151000 | 1834890213 | 2355 | 2355 | 2355 | 2350 | 13215 |
| 215 | 20250305 | 150900 | 1803768988 | 2350 | 2350 | 2355 | 2350 | 224 |
| 216 | 20250305 | 150800 | 1803242433 | 2350 | 2350 | 2350 | 2350 | 11988 |
| 217 | 20250305 | 150700 | 1775070633 | 2350 | 2350 | 2350 | 2345 | 1628 |
| 218 | 20250305 | 150600 | 1771250468 | 2345 | 2345 | 2345 | 2345 | 1400 |
| 219 | 20250305 | 150500 | 1767967468 | 2350 | 2345 | 2350 | 2345 | 2251 |
| 220 | 20250305 | 150400 | 1762680618 | 2350 | 2345 | 2350 | 2345 | 1369 |
| 221 | 20250305 | 150300 | 1759463473 | 2350 | 2350 | 2350 | 2345 | 1712 |
| 222 | 20250305 | 150200 | 1755447828 | 2350 | 2350 | 2350 | 2350 | 308 |
| 223 | 20250305 | 150100 | 1754724028 | 2350 | 2345 | 2350 | 2345 | 3112 |
| 224 | 20250305 | 150000 | 1747412383 | 2345 | 2345 | 2350 | 2345 | 2481 |
| 225 | 20250305 | 145900 | 1741586918 | 2345 | 2345 | 2345 | 2345 | 850 |
| 226 | 20250305 | 145800 | 1739593668 | 2345 | 2345 | 2345 | 2345 | 509 |
| 227 | 20250305 | 145700 | 1738400063 | 2345 | 2345 | 2345 | 2345 | 1560 |
| 228 | 20250305 | 145600 | 1734741863 | 2345 | 2345 | 2345 | 2345 | 365 |
| 229 | 20250305 | 145500 | 1733885938 | 2345 | 2345 | 2350 | 2340 | 1061 |
| 230 | 20250305 | 145400 | 1731402798 | 2340 | 2350 | 2350 | 2340 | 363 |
| 231 | 20250305 | 145300 | 1730549798 | 2340 | 2345 | 2350 | 2340 | 483 |
| 232 | 20250305 | 145200 | 1729417478 | 2350 | 2350 | 2350 | 2350 | 1 |
| 233 | 20250305 | 145100 | 1729415128 | 2350 | 2350 | 2350 | 2350 | 350 |
| 234 | 20250305 | 145000 | 1728592628 | 2350 | 2340 | 2350 | 2340 | 2248 |
| 235 | 20250305 | 144900 | 1723325008 | 2340 | 2345 | 2350 | 2340 | 952 |
| 236 | 20250305 | 144800 | 1721092438 | 2345 | 2340 | 2345 | 2340 | 329 |
| 237 | 20250305 | 144700 | 1720322483 | 2340 | 2342 | 2342 | 2340 | 533 |
| 238 | 20250305 | 144600 | 1719074865 | 2342 | 2345 | 2350 | 2342 | 4894 |
| 239 | 20250305 | 144500 | 1707594731 | 2345 | 2345 | 2345 | 2345 | 1 |
| 240 | 20250305 | 144400 | 1707592386 | 2345 | 2340 | 2345 | 2340 | 122 |
| 241 | 20250305 | 144300 | 1707306901 | 2340 | 2340 | 2340 | 2340 | 2225 |
| 242 | 20250305 | 144200 | 1702100401 | 2335 | 2335 | 2335 | 2335 | 1000 |
| 243 | 20250305 | 144100 | 1699765401 | 2335 | 2340 | 2340 | 2335 | 1328 |
| 244 | 20250305 | 144000 | 1696664431 | 2335 | 2335 | 2335 | 2335 | 0 |
| 245 | 20250305 | 143900 | 1696664431 | 2335 | 2340 | 2340 | 2335 | 3414 |
| 246 | 20250305 | 143800 | 1688678171 | 2340 | 2340 | 2340 | 2340 | 83 |
| 247 | 20250305 | 143700 | 1688483951 | 2340 | 2335 | 2340 | 2335 | 419 |
| 248 | 20250305 | 143600 | 1687503521 | 2340 | 2340 | 2340 | 2340 | 1737 |
| 249 | 20250305 | 143500 | 1683438941 | 2330 | 2330 | 2330 | 2330 | 161 |
| 250 | 20250305 | 143400 | 1683063811 | 2335 | 2345 | 2345 | 2335 | 11206 |
| 251 | 20250305 | 143300 | 1656820221 | 2345 | 2345 | 2345 | 2345 | 21 |
| 252 | 20250305 | 143200 | 1656770976 | 2345 | 2350 | 2355 | 2345 | 149 |
| 253 | 20250305 | 143100 | 1656420361 | 2350 | 2350 | 2350 | 2350 | 469 |
| 254 | 20250305 | 143000 | 1655318211 | 2345 | 2347 | 2350 | 2345 | 1309 |
| 255 | 20250305 | 142900 | 1652244167 | 2347 | 2347 | 2347 | 2347 | 50 |
| 256 | 20250305 | 142800 | 1652126817 | 2350 | 2350 | 2350 | 2350 | 1004 |
| 257 | 20250305 | 142700 | 1649767417 | 2350 | 2350 | 2350 | 2350 | 774 |
| 258 | 20250305 | 142600 | 1647948517 | 2350 | 2345 | 2350 | 2345 | 3042 |
| 259 | 20250305 | 142500 | 1640800017 | 2345 | 2345 | 2345 | 2345 | 1753 |
| 260 | 20250305 | 142400 | 1636689232 | 2345 | 2345 | 2345 | 2340 | 2213 |
| 261 | 20250305 | 142300 | 1631499752 | 2345 | 2350 | 2350 | 2340 | 371 |
| 262 | 20250305 | 142200 | 1630630907 | 2350 | 2350 | 2350 | 2350 | 27 |
| 263 | 20250305 | 142100 | 1630567457 | 2350 | 2345 | 2350 | 2340 | 2544 |
| 264 | 20250305 | 142000 | 1624601007 | 2345 | 2345 | 2350 | 2345 | 9008 |
| 265 | 20250305 | 141900 | 1603432247 | 2345 | 2340 | 2345 | 2340 | 4181 |
| 266 | 20250305 | 141800 | 1593628852 | 2340 | 2340 | 2345 | 2340 | 278 |
| 267 | 20250305 | 141700 | 1592978192 | 2340 | 2345 | 2345 | 2340 | 1239 |
| 268 | 20250305 | 141600 | 1590072862 | 2345 | 2350 | 2350 | 2345 | 1268 |
| 269 | 20250305 | 141500 | 1587095982 | 2350 | 2345 | 2350 | 2345 | 9454 |
| 270 | 20250305 | 141400 | 1564900702 | 2340 | 2340 | 2340 | 2340 | 901 |
| 271 | 20250305 | 141300 | 1562792362 | 2340 | 2340 | 2340 | 2340 | 506 |
| 272 | 20250305 | 141200 | 1561608322 | 2335 | 2340 | 2345 | 2335 | 331 |
| 273 | 20250305 | 141100 | 1560834302 | 2340 | 2340 | 2340 | 2340 | 216 |
| 274 | 20250305 | 141000 | 1560328862 | 2340 | 2340 | 2340 | 2340 | 449 |
| 275 | 20250305 | 140900 | 1559278202 | 2340 | 2335 | 2340 | 2335 | 4336 |
| 276 | 20250305 | 140800 | 1549132127 | 2335 | 2335 | 2335 | 2335 | 197 |
| 277 | 20250305 | 140700 | 1548672132 | 2335 | 2340 | 2340 | 2335 | 61 |
| 278 | 20250305 | 140600 | 1548529677 | 2340 | 2335 | 2340 | 2335 | 1776 |
| 279 | 20250305 | 140500 | 1544381262 | 2325 | 2325 | 2325 | 2325 | 498 |
| 280 | 20250305 | 140400 | 1543223412 | 2325 | 2330 | 2330 | 2325 | 7083 |
| 281 | 20250305 | 140300 | 1526751367 | 2330 | 2332 | 2332 | 2330 | 1450 |
| 282 | 20250305 | 140200 | 1523372667 | 2330 | 2325 | 2330 | 2325 | 2854 |
| 283 | 20250305 | 140100 | 1516732132 | 2325 | 2325 | 2325 | 2325 | 1 |
| 284 | 20250305 | 140000 | 1516729807 | 2325 | 2330 | 2330 | 2325 | 149 |
| 285 | 20250305 | 135900 | 1516383137 | 2325 | 2325 | 2325 | 2325 | 3172 |
| 286 | 20250305 | 135800 | 1509008237 | 2325 | 2325 | 2325 | 2325 | 1100 |
| 287 | 20250305 | 135700 | 1506450737 | 2325 | 2325 | 2325 | 2325 | 300 |
| 288 | 20250305 | 135600 | 1505753237 | 2330 | 2330 | 2330 | 2330 | 219 |
| 289 | 20250305 | 135500 | 1505242967 | 2330 | 2330 | 2330 | 2330 | 1092 |
| 290 | 20250305 | 135400 | 1502698607 | 2335 | 2335 | 2335 | 2330 | 502 |
| 291 | 20250305 | 135300 | 1501528937 | 2335 | 2335 | 2340 | 2335 | 1483 |
| 292 | 20250305 | 135200 | 1498066127 | 2335 | 2335 | 2335 | 2335 | 152 |
| 293 | 20250305 | 135100 | 1497711207 | 2335 | 2335 | 2335 | 2335 | 220 |
| 294 | 20250305 | 135000 | 1497197507 | 2340 | 2340 | 2340 | 2340 | 905 |
| 295 | 20250305 | 134900 | 1495079807 | 2340 | 2340 | 2345 | 2340 | 871 |
| 296 | 20250305 | 134800 | 1493038167 | 2340 | 2340 | 2340 | 2340 | 5 |
| 297 | 20250305 | 134700 | 1493026467 | 2345 | 2345 | 2345 | 2335 | 747 |
| 298 | 20250305 | 134600 | 1491278607 | 2340 | 2345 | 2345 | 2340 | 1432 |
| 299 | 20250305 | 134500 | 1487920572 | 2345 | 2345 | 2345 | 2340 | 1323 |
| 300 | 20250305 | 134400 | 1484819637 | 2345 | 2350 | 2350 | 2325 | 14058 |
| 301 | 20250305 | 134300 | 1451856402 | 2350 | 2335 | 2350 | 2335 | 15997 |
| 302 | 20250305 | 134200 | 1414382967 | 2335 | 2335 | 2335 | 2330 | 4008 |
| 303 | 20250305 | 134100 | 1405035432 | 2335 | 2340 | 2340 | 2330 | 1376 |
| 304 | 20250305 | 134000 | 1401823917 | 2340 | 2327 | 2340 | 2325 | 10209 |
| 305 | 20250305 | 133900 | 1378024467 | 2330 | 2325 | 2330 | 2325 | 443 |
| 306 | 20250305 | 133800 | 1376994162 | 2325 | 2325 | 2330 | 2325 | 628 |
| 307 | 20250305 | 133700 | 1375533902 | 2330 | 2330 | 2330 | 2330 | 546 |
| 308 | 20250305 | 133600 | 1374261722 | 2330 | 2325 | 2330 | 2325 | 217 |
| 309 | 20250305 | 133500 | 1373756197 | 2330 | 2325 | 2330 | 2325 | 6546 |
| 310 | 20250305 | 133400 | 1358529282 | 2325 | 2325 | 2325 | 2325 | 1225 |
| 311 | 20250305 | 133300 | 1355681157 | 2325 | 2325 | 2325 | 2325 | 0 |
| 312 | 20250305 | 133200 | 1355681157 | 2325 | 2325 | 2325 | 2325 | 7421 |
| 313 | 20250305 | 133100 | 1338427332 | 2330 | 2330 | 2330 | 2330 | 9 |
| 314 | 20250305 | 133000 | 1338406362 | 2325 | 2325 | 2325 | 2325 | 3899 |
| 315 | 20250305 | 132900 | 1329341187 | 2325 | 2325 | 2325 | 2325 | 0 |
| 316 | 20250305 | 132800 | 1329341187 | 2325 | 2320 | 2327 | 2320 | 10293 |
| 317 | 20250305 | 132700 | 1305412677 | 2320 | 2322 | 2322 | 2320 | 262 |
| 318 | 20250305 | 132600 | 1304804835 | 2320 | 2317 | 2320 | 2315 | 736 |
| 319 | 20250305 | 132500 | 1303099245 | 2320 | 2320 | 2320 | 2320 | 0 |
| 320 | 20250305 | 132400 | 1303099245 | 2320 | 2315 | 2320 | 2315 | 12711 |
| 321 | 20250305 | 132300 | 1273612100 | 2315 | 2315 | 2320 | 2310 | 724 |
| 322 | 20250305 | 132200 | 1271937435 | 2310 | 2315 | 2315 | 2310 | 3645 |
| 323 | 20250305 | 132100 | 1263505260 | 2310 | 2310 | 2310 | 2310 | 100 |
| 324 | 20250305 | 132000 | 1263274260 | 2320 | 2315 | 2320 | 2310 | 462 |
| 325 | 20250305 | 131900 | 1262205650 | 2315 | 2315 | 2315 | 2315 | 288 |
| 326 | 20250305 | 131800 | 1261538930 | 2320 | 2315 | 2320 | 2315 | 338 |
| 327 | 20250305 | 131700 | 1260756455 | 2320 | 2320 | 2320 | 2320 | 0 |
| 328 | 20250305 | 131600 | 1260756455 | 2320 | 2315 | 2320 | 2315 | 103 |
| 329 | 20250305 | 131500 | 1260518005 | 2320 | 2320 | 2320 | 2320 | 0 |
| 330 | 20250305 | 131400 | 1260518005 | 2320 | 2320 | 2320 | 2320 | 446 |
| 331 | 20250305 | 131300 | 1259483285 | 2325 | 2310 | 2325 | 2310 | 18358 |
| 332 | 20250305 | 131200 | 1216893885 | 2310 | 2305 | 2310 | 2305 | 1254 |
| 333 | 20250305 | 131100 | 1214003380 | 2310 | 2310 | 2310 | 2310 | 7 |
| 334 | 20250305 | 131000 | 1213987210 | 2310 | 2310 | 2310 | 2310 | 1 |
| 335 | 20250305 | 130900 | 1213984900 | 2310 | 2310 | 2310 | 2310 | 4506 |
| 336 | 20250305 | 130800 | 1203576040 | 2305 | 2305 | 2305 | 2305 | 102 |
| 337 | 20250305 | 130700 | 1203340930 | 2310 | 2310 | 2310 | 2310 | 0 |
| 338 | 20250305 | 130600 | 1203340930 | 2310 | 2310 | 2310 | 2310 | 0 |
| 339 | 20250305 | 130500 | 1203340930 | 2310 | 2310 | 2310 | 2310 | 0 |
| 340 | 20250305 | 130400 | 1203340930 | 2310 | 2315 | 2315 | 2310 | 801 |
| 341 | 20250305 | 130300 | 1201490615 | 2315 | 2310 | 2315 | 2310 | 101 |
| 342 | 20250305 | 130200 | 1201257300 | 2310 | 2312 | 2312 | 2310 | 550 |
| 343 | 20250305 | 130100 | 1199986794 | 2315 | 2315 | 2315 | 2315 | 411 |
| 344 | 20250305 | 130000 | 1199035329 | 2305 | 2305 | 2310 | 2305 | 471 |
| 345 | 20250305 | 125900 | 1197947929 | 2300 | 2305 | 2305 | 2300 | 1054 |
| 346 | 20250305 | 125800 | 1195518594 | 2305 | 2305 | 2305 | 2305 | 607 |
| 347 | 20250305 | 125700 | 1194119459 | 2305 | 2310 | 2310 | 2305 | 1124 |
| 348 | 20250305 | 125600 | 1191524024 | 2315 | 2315 | 2315 | 2315 | 30 |
| 349 | 20250305 | 125500 | 1191454574 | 2320 | 2320 | 2320 | 2320 | 0 |
| 350 | 20250305 | 125400 | 1191454574 | 2320 | 2320 | 2320 | 2320 | 0 |
| 351 | 20250305 | 125300 | 1191454574 | 2320 | 2320 | 2320 | 2320 | 0 |
| 352 | 20250305 | 125200 | 1191454574 | 2320 | 2310 | 2320 | 2310 | 193 |
| 353 | 20250305 | 125100 | 1191007244 | 2320 | 2315 | 2320 | 2315 | 50 |
| 354 | 20250305 | 125000 | 1190891249 | 2320 | 2315 | 2320 | 2310 | 7457 |
| 355 | 20250305 | 124900 | 1173637224 | 2320 | 2325 | 2325 | 2320 | 7218 |
| 356 | 20250305 | 124800 | 1156890949 | 2325 | 2320 | 2325 | 2320 | 1012 |
| 357 | 20250305 | 124700 | 1154543104 | 2320 | 2320 | 2320 | 2320 | 2252 |
| 358 | 20250305 | 124600 | 1149318464 | 2320 | 2320 | 2320 | 2320 | 0 |
| 359 | 20250305 | 124500 | 1149318464 | 2320 | 2315 | 2320 | 2315 | 563 |
| 360 | 20250305 | 124400 | 1148014809 | 2315 | 2315 | 2315 | 2315 | 4248 |
| 361 | 20250305 | 124300 | 1138180689 | 2315 | 2315 | 2315 | 2315 | 1 |
| 362 | 20250305 | 124200 | 1138178374 | 2320 | 2320 | 2320 | 2320 | 700 |
| 363 | 20250305 | 124100 | 1136554374 | 2320 | 2320 | 2320 | 2320 | 6324 |
| 364 | 20250305 | 124000 | 1121882694 | 2320 | 2320 | 2320 | 2320 | 1 |
| 365 | 20250305 | 123900 | 1121880374 | 2320 | 2320 | 2320 | 2320 | 74 |
| 366 | 20250305 | 123800 | 1121708694 | 2315 | 2315 | 2315 | 2315 | 100 |
| 367 | 20250305 | 123700 | 1121477194 | 2315 | 2325 | 2325 | 2315 | 104 |
| 368 | 20250305 | 123600 | 1121236394 | 2325 | 2310 | 2325 | 2310 | 1274 |
| 369 | 20250305 | 123500 | 1118293439 | 2325 | 2325 | 2325 | 2325 | 30 |
| 370 | 20250305 | 123400 | 1118223689 | 2325 | 2320 | 2325 | 2320 | 1307 |
| 371 | 20250305 | 123300 | 1115191389 | 2320 | 2315 | 2320 | 2315 | 1072 |
| 372 | 20250305 | 123200 | 1112709704 | 2320 | 2315 | 2320 | 2315 | 923 |
| 373 | 20250305 | 123100 | 1110570459 | 2320 | 2320 | 2320 | 2320 | 26 |
| 374 | 20250305 | 123000 | 1110510139 | 2320 | 2320 | 2320 | 2320 | 1 |
| 375 | 20250305 | 122900 | 1110507819 | 2320 | 2320 | 2320 | 2320 | 102 |
| 376 | 20250305 | 122800 | 1110271179 | 2320 | 2310 | 2320 | 2310 | 2098 |
| 377 | 20250305 | 122700 | 1105404059 | 2315 | 2315 | 2315 | 2315 | 0 |
| 378 | 20250305 | 122600 | 1105404059 | 2315 | 2315 | 2315 | 2315 | 50 |
| 379 | 20250305 | 122500 | 1105288309 | 2315 | 2315 | 2315 | 2315 | 1372 |
| 380 | 20250305 | 122400 | 1102112129 | 2315 | 2315 | 2315 | 2315 | 24 |
| 381 | 20250305 | 122300 | 1102056569 | 2315 | 2315 | 2315 | 2315 | 1 |
| 382 | 20250305 | 122200 | 1102054254 | 2320 | 2320 | 2320 | 2320 | 1 |
| 383 | 20250305 | 122100 | 1102051934 | 2315 | 2315 | 2315 | 2315 | 109 |
| 384 | 20250305 | 122000 | 1101799599 | 2320 | 2320 | 2320 | 2320 | 1 |
| 385 | 20250305 | 121900 | 1101797279 | 2315 | 2320 | 2320 | 2315 | 896 |
| 386 | 20250305 | 121800 | 1099722919 | 2320 | 2320 | 2320 | 2320 | 51 |
| 387 | 20250305 | 121700 | 1099604599 | 2320 | 2325 | 2325 | 2320 | 594 |
| 388 | 20250305 | 121600 | 1098226509 | 2320 | 2320 | 2325 | 2320 | 154 |
| 389 | 20250305 | 121500 | 1097869124 | 2320 | 2320 | 2320 | 2315 | 681 |
| 390 | 20250305 | 121400 | 1096289209 | 2320 | 2320 | 2320 | 2320 | 906 |
| 391 | 20250305 | 121300 | 1094187289 | 2320 | 2320 | 2320 | 2320 | 86 |
| 392 | 20250305 | 121200 | 1093987769 | 2320 | 2325 | 2325 | 2320 | 1600 |
| 393 | 20250305 | 121100 | 1090275269 | 2325 | 2320 | 2325 | 2320 | 5932 |
| 394 | 20250305 | 121000 | 1076512389 | 2320 | 2315 | 2320 | 2315 | 500 |
| 395 | 20250305 | 120900 | 1075352394 | 2320 | 2320 | 2320 | 2320 | 210 |
| 396 | 20250305 | 120800 | 1074865194 | 2320 | 2310 | 2320 | 2310 | 1475 |
| 397 | 20250305 | 120700 | 1071450809 | 2310 | 2310 | 2310 | 2310 | 4 |
| 398 | 20250305 | 120600 | 1071441569 | 2310 | 2315 | 2315 | 2310 | 110 |
| 399 | 20250305 | 120500 | 1071186954 | 2315 | 2315 | 2315 | 2315 | 305 |
| 400 | 20250305 | 120400 | 1070480879 | 2315 | 2315 | 2315 | 2315 | 1879 |
| 401 | 20250305 | 120300 | 1066130994 | 2315 | 2310 | 2315 | 2310 | 130 |
| 402 | 20250305 | 120200 | 1065830174 | 2300 | 2310 | 2320 | 2300 | 4193 |
| 403 | 20250305 | 120100 | 1056125249 | 2315 | 2295 | 2315 | 2295 | 1276 |
| 404 | 20250305 | 120000 | 1053189709 | 2295 | 2310 | 2310 | 2295 | 1436 |
| 405 | 20250305 | 115900 | 1049889589 | 2295 | 2305 | 2310 | 2295 | 3210 |
| 406 | 20250305 | 115800 | 1042512749 | 2310 | 2305 | 2310 | 2305 | 357 |
| 407 | 20250305 | 115700 | 1041689109 | 2310 | 2310 | 2310 | 2310 | 10 |
| 408 | 20250305 | 115600 | 1041666009 | 2300 | 2310 | 2310 | 2300 | 665 |
| 409 | 20250305 | 115500 | 1040132529 | 2310 | 2310 | 2310 | 2310 | 300 |
| 410 | 20250305 | 115400 | 1039439529 | 2300 | 2305 | 2305 | 2300 | 26 |
| 411 | 20250305 | 115300 | 1039379669 | 2310 | 2310 | 2310 | 2310 | 303 |
| 412 | 20250305 | 115200 | 1038679739 | 2310 | 2310 | 2310 | 2310 | 1 |
| 413 | 20250305 | 115100 | 1038677429 | 2310 | 2305 | 2310 | 2300 | 4411 |
| 414 | 20250305 | 115000 | 1028530849 | 2305 | 2305 | 2305 | 2305 | 300 |
| 415 | 20250305 | 114900 | 1027839349 | 2305 | 2305 | 2305 | 2305 | 121 |
| 416 | 20250305 | 114800 | 1027560444 | 2305 | 2310 | 2310 | 2305 | 3352 |
| 417 | 20250305 | 114700 | 1019822319 | 2310 | 2310 | 2310 | 2310 | 0 |
| 418 | 20250305 | 114600 | 1019822319 | 2310 | 2305 | 2310 | 2305 | 695 |
| 419 | 20250305 | 114500 | 1018219419 | 2310 | 2310 | 2310 | 2310 | 114 |
| 420 | 20250305 | 114400 | 1017956079 | 2305 | 2310 | 2310 | 2305 | 501 |
| 421 | 20250305 | 114300 | 1016800714 | 2310 | 2310 | 2310 | 2310 | 1000 |
| 422 | 20250305 | 114200 | 1014490714 | 2320 | 2320 | 2320 | 2315 | 1104 |
| 423 | 20250305 | 114100 | 1011929684 | 2315 | 2315 | 2315 | 2315 | 50 |
| 424 | 20250305 | 114000 | 1011813934 | 2320 | 2315 | 2320 | 2315 | 732 |
| 425 | 20250305 | 113900 | 1010119349 | 2315 | 2315 | 2315 | 2310 | 1988 |
| 426 | 20250305 | 113800 | 1005517139 | 2315 | 2315 | 2315 | 2315 | 0 |
| 427 | 20250305 | 113700 | 1005517139 | 2315 | 2315 | 2315 | 2315 | 620 |
| 428 | 20250305 | 113600 | 1004081839 | 2315 | 2315 | 2317 | 2315 | 1110 |
| 429 | 20250305 | 113500 | 1001512109 | 2315 | 2320 | 2320 | 2315 | 131 |
| 430 | 20250305 | 113400 | 1001208674 | 2320 | 2320 | 2320 | 2310 | 601 |
| 431 | 20250305 | 113300 | 999819354 | 2310 | 2315 | 2317 | 2310 | 2080 |
| 432 | 20250305 | 113200 | 995008954 | 2320 | 2315 | 2320 | 2310 | 1638 |
| 433 | 20250305 | 113100 | 991221159 | 2320 | 2310 | 2320 | 2310 | 12 |
| 434 | 20250305 | 113000 | 991193424 | 2310 | 2315 | 2320 | 2310 | 2293 |
| 435 | 20250305 | 112900 | 985886224 | 2315 | 2315 | 2315 | 2310 | 905 |
| 436 | 20250305 | 112800 | 983791159 | 2310 | 2315 | 2315 | 2310 | 2004 |
| 437 | 20250305 | 112700 | 979152744 | 2315 | 2315 | 2315 | 2315 | 1382 |
| 438 | 20250305 | 112600 | 975953414 | 2315 | 2312 | 2315 | 2310 | 1633 |
| 439 | 20250305 | 112500 | 972174869 | 2315 | 2315 | 2315 | 2310 | 797 |
| 440 | 20250305 | 112400 | 970330814 | 2310 | 2310 | 2315 | 2310 | 872 |
| 441 | 20250305 | 112300 | 968315994 | 2310 | 2310 | 2310 | 2310 | 85 |
| 442 | 20250305 | 112200 | 968119644 | 2310 | 2310 | 2310 | 2310 | 1298 |
| 443 | 20250305 | 112100 | 965121264 | 2310 | 2310 | 2310 | 2310 | 50 |
| 444 | 20250305 | 112000 | 965005764 | 2310 | 2310 | 2310 | 2310 | 1523 |
| 445 | 20250305 | 111900 | 961487634 | 2310 | 2307 | 2310 | 2307 | 670 |
| 446 | 20250305 | 111800 | 959941731 | 2310 | 2310 | 2310 | 2310 | 1 |
| 447 | 20250305 | 111700 | 959939421 | 2310 | 2315 | 2315 | 2310 | 2851 |
| 448 | 20250305 | 111600 | 953348351 | 2315 | 2310 | 2315 | 2310 | 1088 |
| 449 | 20250305 | 111500 | 950830736 | 2315 | 2315 | 2317 | 2315 | 870 |
| 450 | 20250305 | 111400 | 948816672 | 2315 | 2315 | 2315 | 2310 | 2130 |
| 451 | 20250305 | 111300 | 943886322 | 2315 | 2315 | 2315 | 2310 | 1735 |
| 452 | 20250305 | 111200 | 939873552 | 2310 | 2310 | 2315 | 2310 | 6528 |
| 453 | 20250305 | 111100 | 924788847 | 2310 | 2305 | 2310 | 2305 | 2224 |
| 454 | 20250305 | 111000 | 919657127 | 2305 | 2300 | 2305 | 2300 | 122 |
| 455 | 20250305 | 110900 | 919376067 | 2310 | 2305 | 2310 | 2305 | 1238 |
| 456 | 20250305 | 110800 | 916517792 | 2310 | 2300 | 2310 | 2300 | 8164 |
| 457 | 20250305 | 110700 | 897708597 | 2295 | 2300 | 2300 | 2295 | 496 |
| 458 | 20250305 | 110600 | 896570047 | 2300 | 2300 | 2300 | 2300 | 65 |
| 459 | 20250305 | 110500 | 896420547 | 2305 | 2295 | 2305 | 2295 | 7217 |
| 460 | 20250305 | 110400 | 879822602 | 2295 | 2295 | 2295 | 2295 | 0 |
| 461 | 20250305 | 110300 | 879822602 | 2295 | 2295 | 2295 | 2295 | 2429 |
| 462 | 20250305 | 110200 | 874248047 | 2290 | 2295 | 2295 | 2290 | 711 |
| 463 | 20250305 | 110100 | 872619802 | 2295 | 2295 | 2295 | 2295 | 0 |
| 464 | 20250305 | 110000 | 872619802 | 2295 | 2295 | 2295 | 2295 | 0 |
| 465 | 20250305 | 105900 | 872619802 | 2295 | 2295 | 2295 | 2295 | 863 |
| 466 | 20250305 | 105800 | 870639217 | 2295 | 2295 | 2295 | 2295 | 30 |
| 467 | 20250305 | 105700 | 870570367 | 2295 | 2295 | 2295 | 2295 | 0 |
| 468 | 20250305 | 105600 | 870570367 | 2295 | 2295 | 2295 | 2295 | 2020 |
| 469 | 20250305 | 105500 | 865934467 | 2290 | 2287 | 2290 | 2287 | 2621 |
| 470 | 20250305 | 105400 | 859932569 | 2285 | 2285 | 2285 | 2285 | 569 |
| 471 | 20250305 | 105300 | 858632404 | 2285 | 2285 | 2287 | 2285 | 1164 |
| 472 | 20250305 | 105200 | 855972592 | 2285 | 2285 | 2285 | 2285 | 630 |
| 473 | 20250305 | 105100 | 854533042 | 2285 | 2285 | 2285 | 2285 | 472 |
| 474 | 20250305 | 105000 | 853454522 | 2285 | 2285 | 2285 | 2285 | 428 |
| 475 | 20250305 | 104900 | 852476542 | 2285 | 2290 | 2290 | 2285 | 50 |
| 476 | 20250305 | 104800 | 852362067 | 2290 | 2295 | 2295 | 2290 | 1765 |
| 477 | 20250305 | 104700 | 848318987 | 2295 | 2295 | 2295 | 2295 | 53 |
| 478 | 20250305 | 104600 | 848197352 | 2295 | 2295 | 2295 | 2295 | 2147 |
| 479 | 20250305 | 104500 | 843269987 | 2295 | 2295 | 2295 | 2295 | 500 |
| 480 | 20250305 | 104400 | 842122487 | 2295 | 2290 | 2295 | 2287 | 1215 |
| 481 | 20250305 | 104300 | 839335961 | 2285 | 2285 | 2285 | 2285 | 318 |
| 482 | 20250305 | 104200 | 838609331 | 2285 | 2290 | 2290 | 2285 | 5801 |
| 483 | 20250305 | 104100 | 825347281 | 2292 | 2290 | 2292 | 2290 | 105 |
| 484 | 20250305 | 104000 | 825106821 | 2292 | 2290 | 2292 | 2290 | 53 |
| 485 | 20250305 | 103900 | 824985445 | 2290 | 2290 | 2290 | 2290 | 971 |
| 486 | 20250305 | 103800 | 822761855 | 2290 | 2290 | 2290 | 2290 | 6353 |
| 487 | 20250305 | 103700 | 808213485 | 2295 | 2295 | 2295 | 2295 | 3 |
| 488 | 20250305 | 103600 | 808206600 | 2295 | 2295 | 2295 | 2295 | 0 |
| 489 | 20250305 | 103500 | 808206600 | 2295 | 2295 | 2295 | 2295 | 4 |
| 490 | 20250305 | 103400 | 808197420 | 2295 | 2295 | 2295 | 2295 | 2146 |
| 491 | 20250305 | 103300 | 803272350 | 2295 | 2295 | 2295 | 2295 | 30 |
| 492 | 20250305 | 103200 | 803203500 | 2295 | 2295 | 2295 | 2290 | 286 |
| 493 | 20250305 | 103100 | 802547160 | 2295 | 2295 | 2295 | 2295 | 254 |
| 494 | 20250305 | 103000 | 801964230 | 2295 | 2295 | 2295 | 2292 | 1600 |
| 495 | 20250305 | 102900 | 798294030 | 2295 | 2300 | 2300 | 2295 | 1391 |
| 496 | 20250305 | 102800 | 795095385 | 2300 | 2300 | 2300 | 2300 | 154 |
| 497 | 20250305 | 102700 | 794741185 | 2290 | 2295 | 2300 | 2290 | 6781 |
| 498 | 20250305 | 102600 | 779169295 | 2290 | 2290 | 2290 | 2290 | 329 |
| 499 | 20250305 | 102500 | 778415885 | 2290 | 2295 | 2295 | 2290 | 818 |
| 500 | 20250305 | 102400 | 776540380 | 2295 | 2295 | 2295 | 2295 | 1728 |
| 501 | 20250305 | 102300 | 772574620 | 2295 | 2295 | 2295 | 2290 | 1135 |
| 502 | 20250305 | 102200 | 769973495 | 2295 | 2295 | 2295 | 2295 | 200 |
| 503 | 20250305 | 102100 | 769514495 | 2295 | 2295 | 2300 | 2295 | 100 |
| 504 | 20250305 | 102000 | 769284750 | 2300 | 2300 | 2300 | 2290 | 1716 |
| 505 | 20250305 | 101900 | 765344315 | 2300 | 2292 | 2300 | 2292 | 294 |
| 506 | 20250305 | 101800 | 764670159 | 2292 | 2295 | 2295 | 2292 | 407 |
| 507 | 20250305 | 101700 | 763736259 | 2295 | 2300 | 2300 | 2295 | 674 |
| 508 | 20250305 | 101600 | 762189379 | 2300 | 2297 | 2300 | 2297 | 1004 |
| 509 | 20250305 | 101500 | 759881481 | 2297 | 2297 | 2297 | 2297 | 166 |
| 510 | 20250305 | 101400 | 759500179 | 2295 | 2295 | 2295 | 2295 | 1100 |
| 511 | 20250305 | 101300 | 756975679 | 2292 | 2292 | 2292 | 2292 | 0 |
| 512 | 20250305 | 101200 | 756975679 | 2292 | 2290 | 2292 | 2290 | 519 |
| 513 | 20250305 | 101100 | 755787165 | 2290 | 2295 | 2295 | 2290 | 1792 |
| 514 | 20250305 | 101000 | 751682385 | 2295 | 2295 | 2295 | 2295 | 60 |
| 515 | 20250305 | 100900 | 751544685 | 2295 | 2295 | 2295 | 2295 | 1000 |
| 516 | 20250305 | 100800 | 749249685 | 2295 | 2290 | 2295 | 2290 | 543 |
| 517 | 20250305 | 100700 | 748005127 | 2290 | 2295 | 2295 | 2290 | 28025 |
| 518 | 20250305 | 100600 | 683772142 | 2297 | 2295 | 2297 | 2295 | 437 |
| 519 | 20250305 | 100500 | 682768585 | 2297 | 2295 | 2297 | 2295 | 51 |
| 520 | 20250305 | 100400 | 682651490 | 2295 | 2297 | 2300 | 2295 | 3464 |
| 521 | 20250305 | 100300 | 674688675 | 2297 | 2297 | 2297 | 2297 | 200 |
| 522 | 20250305 | 100200 | 674229275 | 2295 | 2295 | 2295 | 2295 | 1203 |
| 523 | 20250305 | 100100 | 671468390 | 2297 | 2300 | 2300 | 2295 | 1214 |
| 524 | 20250305 | 100000 | 668678155 | 2300 | 2290 | 2300 | 2290 | 9041 |
| 525 | 20250305 | 095900 | 647911170 | 2290 | 2290 | 2290 | 2290 | 200 |
| 526 | 20250305 | 095800 | 647453170 | 2290 | 2295 | 2295 | 2290 | 1652 |
| 527 | 20250305 | 095700 | 643661835 | 2295 | 2290 | 2295 | 2290 | 4377 |
| 528 | 20250305 | 095600 | 633617220 | 2290 | 2290 | 2292 | 2290 | 4066 |
| 529 | 20250305 | 095500 | 624305840 | 2290 | 2292 | 2292 | 2285 | 1634 |
| 530 | 20250305 | 095400 | 620563480 | 2295 | 2290 | 2295 | 2290 | 2447 |
| 531 | 20250305 | 095300 | 614958940 | 2290 | 2290 | 2290 | 2290 | 171 |
| 532 | 20250305 | 095200 | 614567350 | 2285 | 2290 | 2290 | 2285 | 1508 |
| 533 | 20250305 | 095100 | 611120230 | 2290 | 2290 | 2290 | 2290 | 534 |
| 534 | 20250305 | 095000 | 609897370 | 2290 | 2290 | 2290 | 2290 | 1886 |
| 535 | 20250305 | 094900 | 605578430 | 2285 | 2295 | 2295 | 2285 | 3231 |
| 536 | 20250305 | 094800 | 598176155 | 2295 | 2295 | 2300 | 2290 | 5401 |
| 537 | 20250305 | 094700 | 585790525 | 2295 | 2295 | 2295 | 2290 | 1268 |
| 538 | 20250305 | 094600 | 582881530 | 2290 | 2300 | 2300 | 2290 | 4732 |
| 539 | 20250305 | 094500 | 572019140 | 2295 | 2295 | 2295 | 2290 | 5025 |
| 540 | 20250305 | 094400 | 560492695 | 2295 | 2295 | 2300 | 2290 | 4602 |
| 541 | 20250305 | 094300 | 549940080 | 2295 | 2295 | 2305 | 2290 | 17990 |
| 542 | 20250305 | 094200 | 508631908 | 2300 | 2295 | 2300 | 2292 | 31142 |
| 543 | 20250305 | 094100 | 437076753 | 2295 | 2300 | 2300 | 2290 | 18096 |
| 544 | 20250305 | 094000 | 395552934 | 2300 | 2295 | 2305 | 2290 | 18371 |
| 545 | 20250305 | 093900 | 353353699 | 2290 | 2280 | 2295 | 2280 | 34605 |
| 546 | 20250305 | 093800 | 274178499 | 2280 | 2267 | 2280 | 2267 | 12808 |
| 547 | 20250305 | 093700 | 245016170 | 2270 | 2275 | 2275 | 2270 | 2113 |
| 548 | 20250305 | 093600 | 240216000 | 2275 | 2277 | 2277 | 2270 | 8434 |
| 549 | 20250305 | 093500 | 221050720 | 2277 | 2280 | 2285 | 2275 | 7844 |
| 550 | 20250305 | 093400 | 203179625 | 2280 | 2280 | 2280 | 2275 | 4513 |
| 551 | 20250305 | 093300 | 192909985 | 2275 | 2275 | 2275 | 2272 | 1127 |
| 552 | 20250305 | 093200 | 190348145 | 2275 | 2277 | 2277 | 2275 | 651 |
| 553 | 20250305 | 093100 | 188867118 | 2275 | 2275 | 2275 | 2275 | 247 |
| 554 | 20250305 | 093000 | 188305193 | 2275 | 2277 | 2277 | 2275 | 385 |
| 555 | 20250305 | 092900 | 187428710 | 2280 | 2277 | 2280 | 2277 | 4297 |
| 556 | 20250305 | 092800 | 177633500 | 2280 | 2280 | 2280 | 2280 | 283 |
| 557 | 20250305 | 092700 | 176988260 | 2280 | 2280 | 2280 | 2280 | 301 |
| 558 | 20250305 | 092600 | 176301980 | 2280 | 2275 | 2285 | 2275 | 5321 |
| 559 | 20250305 | 092500 | 164171805 | 2275 | 2275 | 2275 | 2275 | 71 |
| 560 | 20250305 | 092400 | 164010280 | 2275 | 2275 | 2275 | 2275 | 204 |
| 561 | 20250305 | 092300 | 163546180 | 2280 | 2270 | 2280 | 2270 | 1899 |
| 562 | 20250305 | 092200 | 159226860 | 2270 | 2275 | 2275 | 2270 | 6004 |
| 563 | 20250305 | 092100 | 145583370 | 2275 | 2275 | 2280 | 2270 | 3097 |
| 564 | 20250305 | 092000 | 138541070 | 2280 | 2272 | 2280 | 2272 | 3959 |
| 565 | 20250305 | 091900 | 129523672 | 2272 | 2272 | 2272 | 2270 | 492 |
| 566 | 20250305 | 091800 | 128405990 | 2272 | 2270 | 2272 | 2270 | 343 |
| 567 | 20250305 | 091700 | 127627040 | 2272 | 2270 | 2272 | 2270 | 361 |
| 568 | 20250305 | 091600 | 126807370 | 2280 | 2277 | 2285 | 2272 | 5456 |
| 569 | 20250305 | 091500 | 114378418 | 2275 | 2267 | 2290 | 2267 | 9440 |
| 570 | 20250305 | 091400 | 92860070 | 2275 | 2270 | 2275 | 2270 | 2073 |
| 571 | 20250305 | 091300 | 88144995 | 2275 | 2260 | 2275 | 2260 | 5206 |
| 572 | 20250305 | 091200 | 76320080 | 2260 | 2270 | 2275 | 2260 | 5599 |
| 573 | 20250305 | 091100 | 63618890 | 2265 | 2255 | 2265 | 2255 | 5612 |
| 574 | 20250305 | 091000 | 50937530 | 2255 | 2257 | 2257 | 2250 | 3200 |
| 575 | 20250305 | 090900 | 43723797 | 2255 | 2255 | 2255 | 2250 | 2755 |
| 576 | 20250305 | 090800 | 37512242 | 2250 | 2240 | 2250 | 2240 | 302 |
| 577 | 20250305 | 090700 | 36832752 | 2250 | 2250 | 2250 | 2250 | 591 |
| 578 | 20250305 | 090600 | 35503002 | 2245 | 2240 | 2245 | 2240 | 6336 |
| 579 | 20250305 | 090500 | 21282182 | 2242 | 2235 | 2245 | 2235 | 1939 |
| 580 | 20250305 | 090400 | 16941040 | 2235 | 2235 | 2235 | 2235 | 100 |
| 581 | 20250305 | 090300 | 16717540 | 2240 | 2245 | 2245 | 2240 | 1318 |
| 582 | 20250305 | 090200 | 13764720 | 2250 | 2250 | 2250 | 2245 | 308 |
| 583 | 20250305 | 090100 | 13073175 | 2235 | 2250 | 2255 | 2235 | 1373 |
| 584 | 20250305 | 090000 | 9991175 | 2250 | 2230 | 2250 | 2230 | 4457 |