29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 184100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 12347 |
| 3 | 20250305 | 184000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 4 | 20250305 | 183900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 5 | 20250305 | 183800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 6 | 20250305 | 183700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 7 | 20250305 | 183600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 8 | 20250305 | 183500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 9 | 20250305 | 183400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 10 | 20250305 | 183300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 11 | 20250305 | 183200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 12 | 20250305 | 183100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 13 | 20250305 | 183000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 14 | 20250305 | 182900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 15 | 20250305 | 182800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 16 | 20250305 | 182700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 17 | 20250305 | 182600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 18 | 20250305 | 182500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 19 | 20250305 | 182400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 20 | 20250305 | 182300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 21 | 20250305 | 182200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 22 | 20250305 | 182100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 23 | 20250305 | 182000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 24 | 20250305 | 181900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 25 | 20250305 | 181800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 26 | 20250305 | 181700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 27 | 20250305 | 181600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 28 | 20250305 | 181500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 29 | 20250305 | 181400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 30 | 20250305 | 181300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 31 | 20250305 | 181200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 32 | 20250305 | 181100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 12347 |
| 33 | 20250305 | 181000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 34 | 20250305 | 180900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 35 | 20250305 | 180800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 36 | 20250305 | 180700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 37 | 20250305 | 180600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 38 | 20250305 | 180500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 39 | 20250305 | 180400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 40 | 20250305 | 180300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 41 | 20250305 | 180200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 42 | 20250305 | 180100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 43 | 20250305 | 180000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 44 | 20250305 | 175900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 45 | 20250305 | 175800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 46 | 20250305 | 175700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 47 | 20250305 | 175600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 48 | 20250305 | 175500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 49 | 20250305 | 175400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 50 | 20250305 | 175300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 51 | 20250305 | 175200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 52 | 20250305 | 175100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 53 | 20250305 | 175000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 54 | 20250305 | 174900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 55 | 20250305 | 174800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 56 | 20250305 | 174700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 57 | 20250305 | 174600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 58 | 20250305 | 174500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 59 | 20250305 | 174400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 60 | 20250305 | 174300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 61 | 20250305 | 174200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 62 | 20250305 | 174100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 12347 |
| 63 | 20250305 | 174000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 64 | 20250305 | 173900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 65 | 20250305 | 173800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 66 | 20250305 | 173700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 67 | 20250305 | 173600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 68 | 20250305 | 173500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 69 | 20250305 | 173400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 70 | 20250305 | 173300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 71 | 20250305 | 173200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 72 | 20250305 | 173100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 73 | 20250305 | 173000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 74 | 20250305 | 172900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 75 | 20250305 | 172800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 76 | 20250305 | 172700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 77 | 20250305 | 172600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 78 | 20250305 | 172500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 79 | 20250305 | 172400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 80 | 20250305 | 172300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 81 | 20250305 | 172200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 82 | 20250305 | 172100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 83 | 20250305 | 172000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 84 | 20250305 | 171900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 85 | 20250305 | 171800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 86 | 20250305 | 171700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 87 | 20250305 | 171600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 88 | 20250305 | 171500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 89 | 20250305 | 171400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 90 | 20250305 | 171300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 91 | 20250305 | 171200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 92 | 20250305 | 171100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 12347 |
| 93 | 20250305 | 171000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 94 | 20250305 | 170900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 95 | 20250305 | 170800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 96 | 20250305 | 170700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 97 | 20250305 | 170600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 98 | 20250305 | 170500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 99 | 20250305 | 170400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 100 | 20250305 | 170300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 101 | 20250305 | 170200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 102 | 20250305 | 170100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 103 | 20250305 | 170000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 104 | 20250305 | 165900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 105 | 20250305 | 165800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 106 | 20250305 | 165700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 107 | 20250305 | 165600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 108 | 20250305 | 165500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 109 | 20250305 | 165400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 110 | 20250305 | 165300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 111 | 20250305 | 165200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 112 | 20250305 | 165100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 113 | 20250305 | 165000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 114 | 20250305 | 164900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 115 | 20250305 | 164800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 116 | 20250305 | 164700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 117 | 20250305 | 164600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 118 | 20250305 | 164500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 119 | 20250305 | 164400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 120 | 20250305 | 164300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 121 | 20250305 | 164200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 122 | 20250305 | 164100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 12347 |
| 123 | 20250305 | 164000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 124 | 20250305 | 163900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 125 | 20250305 | 163800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 126 | 20250305 | 163700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 127 | 20250305 | 163600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 128 | 20250305 | 163500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 129 | 20250305 | 163400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 130 | 20250305 | 163300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 131 | 20250305 | 163200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 132 | 20250305 | 163100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 133 | 20250305 | 163000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 134 | 20250305 | 162900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 135 | 20250305 | 162800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 136 | 20250305 | 162700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 137 | 20250305 | 162600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 138 | 20250305 | 162500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 139 | 20250305 | 162400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 140 | 20250305 | 162300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 141 | 20250305 | 162200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 142 | 20250305 | 162100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 143 | 20250305 | 162000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 144 | 20250305 | 161900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 145 | 20250305 | 161800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 146 | 20250305 | 161700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 147 | 20250305 | 161600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 148 | 20250305 | 161500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 149 | 20250305 | 161400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 150 | 20250305 | 161300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 151 | 20250305 | 161200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 152 | 20250305 | 161100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 12347 |
| 153 | 20250305 | 161000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 154 | 20250305 | 160900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 155 | 20250305 | 160800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 156 | 20250305 | 160700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 157 | 20250305 | 160600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 158 | 20250305 | 160500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 159 | 20250305 | 160400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 160 | 20250305 | 160300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 161 | 20250305 | 160200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 162 | 20250305 | 160100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 163 | 20250305 | 160000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 164 | 20250305 | 155900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 165 | 20250305 | 155800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 166 | 20250305 | 155700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 167 | 20250305 | 155600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 168 | 20250305 | 155500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 169 | 20250305 | 155400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 170 | 20250305 | 155300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 171 | 20250305 | 155200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 172 | 20250305 | 155100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 173 | 20250305 | 155000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 174 | 20250305 | 154900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 175 | 20250305 | 154800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 176 | 20250305 | 154700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 177 | 20250305 | 154600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 178 | 20250305 | 154500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 179 | 20250305 | 154400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 180 | 20250305 | 154300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 181 | 20250305 | 154200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 182 | 20250305 | 154100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 12347 |
| 183 | 20250305 | 154000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 184 | 20250305 | 153900 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 185 | 20250305 | 153800 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 186 | 20250305 | 153700 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 187 | 20250305 | 153600 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 188 | 20250305 | 153500 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 189 | 20250305 | 153400 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 190 | 20250305 | 153300 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 191 | 20250305 | 153200 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 192 | 20250305 | 153100 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 0 |
| 193 | 20250305 | 153000 | 2369852496 | 4535 | 4535 | 4535 | 4535 | 12347 |
| 194 | 20250305 | 152900 | 2313858851 | 4540 | 4540 | 4540 | 4540 | 0 |
| 195 | 20250305 | 152800 | 2313858851 | 4540 | 4540 | 4540 | 4540 | 0 |
| 196 | 20250305 | 152700 | 2313858851 | 4540 | 4540 | 4540 | 4540 | 0 |
| 197 | 20250305 | 152600 | 2313858851 | 4540 | 4540 | 4540 | 4540 | 0 |
| 198 | 20250305 | 152500 | 2313858851 | 4540 | 4540 | 4540 | 4540 | 0 |
| 199 | 20250305 | 152400 | 2313858851 | 4540 | 4540 | 4540 | 4540 | 0 |
| 200 | 20250305 | 152300 | 2313858851 | 4540 | 4540 | 4540 | 4540 | 0 |
| 201 | 20250305 | 152200 | 2313858851 | 4540 | 4540 | 4540 | 4540 | 0 |
| 202 | 20250305 | 152100 | 2313858851 | 4540 | 4540 | 4540 | 4540 | 0 |
| 203 | 20250305 | 152000 | 2313858851 | 4540 | 4540 | 4540 | 4540 | 0 |
| 204 | 20250305 | 151900 | 2313858851 | 4540 | 4540 | 4545 | 4540 | 2552 |
| 205 | 20250305 | 151800 | 2302272741 | 4540 | 4555 | 4555 | 4540 | 705 |
| 206 | 20250305 | 151700 | 2299069766 | 4555 | 4550 | 4555 | 4545 | 1430 |
| 207 | 20250305 | 151600 | 2292566706 | 4550 | 4565 | 4565 | 4550 | 3747 |
| 208 | 20250305 | 151500 | 2275509236 | 4560 | 4575 | 4575 | 4560 | 644 |
| 209 | 20250305 | 151400 | 2272570920 | 4575 | 4575 | 4575 | 4560 | 1304 |
| 210 | 20250305 | 151300 | 2266612635 | 4575 | 4575 | 4575 | 4560 | 1591 |
| 211 | 20250305 | 151200 | 2259350910 | 4575 | 4570 | 4575 | 4560 | 1001 |
| 212 | 20250305 | 151100 | 2254775845 | 4570 | 4572 | 4575 | 4565 | 3041 |
| 213 | 20250305 | 151000 | 2240873120 | 4572 | 4575 | 4575 | 4560 | 628 |
| 214 | 20250305 | 150900 | 2238000496 | 4575 | 4565 | 4575 | 4560 | 4954 |
| 215 | 20250305 | 150800 | 2215338271 | 4565 | 4580 | 4580 | 4565 | 2027 |
| 216 | 20250305 | 150700 | 2206064101 | 4580 | 4560 | 4580 | 4555 | 9941 |
| 217 | 20250305 | 150600 | 2160670096 | 4560 | 4555 | 4560 | 4555 | 1642 |
| 218 | 20250305 | 150500 | 2153189987 | 4550 | 4555 | 4555 | 4550 | 561 |
| 219 | 20250305 | 150400 | 2150634782 | 4555 | 4560 | 4560 | 4545 | 1756 |
| 220 | 20250305 | 150300 | 2142636722 | 4560 | 4555 | 4560 | 4555 | 1199 |
| 221 | 20250305 | 150200 | 2137175142 | 4555 | 4550 | 4555 | 4545 | 3845 |
| 222 | 20250305 | 150100 | 2119679837 | 4550 | 4550 | 4550 | 4545 | 855 |
| 223 | 20250305 | 150000 | 2115792167 | 4550 | 4545 | 4550 | 4545 | 2288 |
| 224 | 20250305 | 145900 | 2105392467 | 4545 | 4545 | 4545 | 4540 | 285 |
| 225 | 20250305 | 145800 | 2104097147 | 4545 | 4540 | 4545 | 4540 | 361 |
| 226 | 20250305 | 145700 | 2102456552 | 4540 | 4545 | 4545 | 4540 | 374 |
| 227 | 20250305 | 145600 | 2100758557 | 4540 | 4535 | 4540 | 4535 | 3706 |
| 228 | 20250305 | 145500 | 2083934417 | 4540 | 4535 | 4540 | 4535 | 4234 |
| 229 | 20250305 | 145400 | 2064732592 | 4535 | 4535 | 4535 | 4535 | 105 |
| 230 | 20250305 | 145300 | 2064256417 | 4535 | 4535 | 4535 | 4535 | 55 |
| 231 | 20250305 | 145200 | 2064006992 | 4535 | 4535 | 4535 | 4530 | 408 |
| 232 | 20250305 | 145100 | 2062158727 | 4535 | 4530 | 4535 | 4530 | 234 |
| 233 | 20250305 | 145000 | 2061098692 | 4530 | 4530 | 4530 | 4530 | 600 |
| 234 | 20250305 | 144900 | 2058380692 | 4535 | 4535 | 4535 | 4530 | 293 |
| 235 | 20250305 | 144800 | 2057052847 | 4535 | 4530 | 4535 | 4530 | 644 |
| 236 | 20250305 | 144700 | 2054135507 | 4530 | 4530 | 4530 | 4530 | 1038 |
| 237 | 20250305 | 144600 | 2049433367 | 4530 | 4530 | 4530 | 4530 | 211 |
| 238 | 20250305 | 144500 | 2048477537 | 4520 | 4530 | 4530 | 4520 | 995 |
| 239 | 20250305 | 144400 | 2043972197 | 4525 | 4525 | 4525 | 4525 | 1371 |
| 240 | 20250305 | 144300 | 2037768422 | 4525 | 4530 | 4530 | 4525 | 1426 |
| 241 | 20250305 | 144200 | 2031315762 | 4530 | 4535 | 4535 | 4530 | 2871 |
| 242 | 20250305 | 144100 | 2018310117 | 4535 | 4530 | 4535 | 4530 | 777 |
| 243 | 20250305 | 144000 | 2014789117 | 4535 | 4535 | 4535 | 4535 | 73 |
| 244 | 20250305 | 143900 | 2014458062 | 4535 | 4535 | 4535 | 4535 | 1 |
| 245 | 20250305 | 143800 | 2014453527 | 4530 | 4535 | 4535 | 4530 | 597 |
| 246 | 20250305 | 143700 | 2011746882 | 4535 | 4535 | 4535 | 4535 | 22 |
| 247 | 20250305 | 143600 | 2011647112 | 4535 | 4535 | 4535 | 4530 | 46 |
| 248 | 20250305 | 143500 | 2011438602 | 4535 | 4530 | 4535 | 4530 | 45 |
| 249 | 20250305 | 143400 | 2011234727 | 4530 | 4530 | 4535 | 4530 | 1819 |
| 250 | 20250305 | 143300 | 2002994612 | 4530 | 4530 | 4530 | 4530 | 440 |
| 251 | 20250305 | 143200 | 2001001412 | 4530 | 4530 | 4530 | 4530 | 300 |
| 252 | 20250305 | 143100 | 1999642412 | 4535 | 4530 | 4535 | 4530 | 652 |
| 253 | 20250305 | 143000 | 1996685847 | 4535 | 4535 | 4535 | 4530 | 35 |
| 254 | 20250305 | 142900 | 1996527222 | 4530 | 4530 | 4535 | 4530 | 54 |
| 255 | 20250305 | 142800 | 1996282392 | 4530 | 4535 | 4535 | 4530 | 2551 |
| 256 | 20250305 | 142700 | 1984725347 | 4535 | 4535 | 4535 | 4530 | 584 |
| 257 | 20250305 | 142600 | 1982078202 | 4535 | 4535 | 4535 | 4535 | 4780 |
| 258 | 20250305 | 142500 | 1960400902 | 4535 | 4535 | 4540 | 4535 | 653 |
| 259 | 20250305 | 142400 | 1957439532 | 4540 | 4540 | 4540 | 4540 | 2519 |
| 260 | 20250305 | 142300 | 1946003272 | 4540 | 4540 | 4540 | 4540 | 1009 |
| 261 | 20250305 | 142200 | 1941422412 | 4540 | 4540 | 4540 | 4535 | 15 |
| 262 | 20250305 | 142100 | 1941354317 | 4535 | 4535 | 4540 | 4535 | 62 |
| 263 | 20250305 | 142000 | 1941073137 | 4540 | 4535 | 4540 | 4535 | 583 |
| 264 | 20250305 | 141900 | 1938426692 | 4540 | 4540 | 4540 | 4540 | 46 |
| 265 | 20250305 | 141800 | 1938217852 | 4540 | 4545 | 4545 | 4540 | 1353 |
| 266 | 20250305 | 141700 | 1932075227 | 4545 | 4545 | 4550 | 4545 | 3194 |
| 267 | 20250305 | 141600 | 1917558492 | 4550 | 4545 | 4550 | 4545 | 170 |
| 268 | 20250305 | 141500 | 1916785817 | 4545 | 4545 | 4550 | 4545 | 297 |
| 269 | 20250305 | 141400 | 1915435867 | 4545 | 4545 | 4545 | 4540 | 82 |
| 270 | 20250305 | 141300 | 1915063387 | 4540 | 4545 | 4550 | 4540 | 678 |
| 271 | 20250305 | 141200 | 1911983652 | 4540 | 4550 | 4550 | 4540 | 1090 |
| 272 | 20250305 | 141100 | 1907027422 | 4550 | 4545 | 4550 | 4540 | 531 |
| 273 | 20250305 | 141000 | 1904615842 | 4545 | 4545 | 4545 | 4545 | 503 |
| 274 | 20250305 | 140900 | 1902329707 | 4545 | 4545 | 4550 | 4540 | 1739 |
| 275 | 20250305 | 140800 | 1894426417 | 4545 | 4550 | 4550 | 4545 | 1249 |
| 276 | 20250305 | 140700 | 1888749662 | 4545 | 4550 | 4550 | 4545 | 647 |
| 277 | 20250305 | 140600 | 1885809022 | 4550 | 4545 | 4550 | 4545 | 1492 |
| 278 | 20250305 | 140500 | 1879027862 | 4545 | 4550 | 4550 | 4545 | 1278 |
| 279 | 20250305 | 140400 | 1873214332 | 4550 | 4545 | 4550 | 4545 | 58 |
| 280 | 20250305 | 140300 | 1872950702 | 4545 | 4550 | 4550 | 4545 | 987 |
| 281 | 20250305 | 140200 | 1868460262 | 4550 | 4545 | 4550 | 4545 | 857 |
| 282 | 20250305 | 140100 | 1864565012 | 4550 | 4545 | 4550 | 4545 | 807 |
| 283 | 20250305 | 140000 | 1860897112 | 4545 | 4535 | 4547 | 4535 | 3037 |
| 284 | 20250305 | 135900 | 1847106350 | 4535 | 4535 | 4535 | 4535 | 84 |
| 285 | 20250305 | 135800 | 1846725410 | 4535 | 4535 | 4535 | 4535 | 40 |
| 286 | 20250305 | 135700 | 1846544010 | 4535 | 4535 | 4535 | 4530 | 132 |
| 287 | 20250305 | 135600 | 1845945640 | 4535 | 4535 | 4535 | 4535 | 132 |
| 288 | 20250305 | 135500 | 1845347020 | 4535 | 4530 | 4535 | 4530 | 509 |
| 289 | 20250305 | 135400 | 1843040455 | 4530 | 4525 | 4535 | 4525 | 5151 |
| 290 | 20250305 | 135300 | 1819707762 | 4525 | 4530 | 4530 | 4525 | 958 |
| 291 | 20250305 | 135200 | 1815372747 | 4525 | 4530 | 4530 | 4525 | 623 |
| 292 | 20250305 | 135100 | 1812553507 | 4530 | 4530 | 4530 | 4525 | 277 |
| 293 | 20250305 | 135000 | 1811299532 | 4530 | 4530 | 4530 | 4525 | 651 |
| 294 | 20250305 | 134900 | 1808353517 | 4530 | 4530 | 4530 | 4525 | 223 |
| 295 | 20250305 | 134800 | 1807343427 | 4525 | 4535 | 4535 | 4525 | 603 |
| 296 | 20250305 | 134700 | 1804611802 | 4530 | 4530 | 4535 | 4530 | 843 |
| 297 | 20250305 | 134600 | 1800792897 | 4530 | 4530 | 4530 | 4525 | 757 |
| 298 | 20250305 | 134500 | 1797364592 | 4525 | 4530 | 4530 | 4520 | 1131 |
| 299 | 20250305 | 134400 | 1792246782 | 4530 | 4530 | 4530 | 4525 | 62 |
| 300 | 20250305 | 134300 | 1791966127 | 4530 | 4525 | 4530 | 4525 | 205 |
| 301 | 20250305 | 134200 | 1791038432 | 4525 | 4525 | 4525 | 4520 | 82 |
| 302 | 20250305 | 134100 | 1790667482 | 4525 | 4525 | 4525 | 4525 | 709 |
| 303 | 20250305 | 134000 | 1787459257 | 4525 | 4520 | 4530 | 4520 | 209 |
| 304 | 20250305 | 133900 | 1786514027 | 4530 | 4530 | 4530 | 4520 | 279 |
| 305 | 20250305 | 133800 | 1785252757 | 4530 | 4530 | 4530 | 4520 | 83 |
| 306 | 20250305 | 133700 | 1784877267 | 4530 | 4530 | 4530 | 4520 | 71 |
| 307 | 20250305 | 133600 | 1784556137 | 4530 | 4530 | 4530 | 4530 | 17 |
| 308 | 20250305 | 133500 | 1784479127 | 4530 | 4530 | 4530 | 4530 | 176 |
| 309 | 20250305 | 133400 | 1783681847 | 4530 | 4530 | 4530 | 4530 | 244 |
| 310 | 20250305 | 133300 | 1782576527 | 4530 | 4530 | 4530 | 4530 | 5 |
| 311 | 20250305 | 133200 | 1782553877 | 4520 | 4525 | 4530 | 4520 | 454 |
| 312 | 20250305 | 133100 | 1780497657 | 4520 | 4525 | 4525 | 4515 | 343 |
| 313 | 20250305 | 133000 | 1778947302 | 4525 | 4525 | 4525 | 4515 | 1056 |
| 314 | 20250305 | 132900 | 1774173767 | 4520 | 4530 | 4530 | 4520 | 2774 |
| 315 | 20250305 | 132800 | 1761624532 | 4525 | 4530 | 4530 | 4525 | 166 |
| 316 | 20250305 | 132700 | 1760873377 | 4525 | 4525 | 4525 | 4525 | 2236 |
| 317 | 20250305 | 132600 | 1750755477 | 4525 | 4520 | 4525 | 4520 | 1001 |
| 318 | 20250305 | 132500 | 1746230952 | 4520 | 4520 | 4520 | 4520 | 1130 |
| 319 | 20250305 | 132400 | 1741123352 | 4520 | 4520 | 4520 | 4515 | 732 |
| 320 | 20250305 | 132300 | 1737816302 | 4520 | 4515 | 4520 | 4515 | 363 |
| 321 | 20250305 | 132200 | 1736177222 | 4520 | 4520 | 4520 | 4520 | 1145 |
| 322 | 20250305 | 132100 | 1731001822 | 4525 | 4525 | 4525 | 4525 | 2162 |
| 323 | 20250305 | 132000 | 1721218772 | 4525 | 4525 | 4530 | 4525 | 73 |
| 324 | 20250305 | 131900 | 1720888442 | 4525 | 4525 | 4525 | 4525 | 373 |
| 325 | 20250305 | 131800 | 1719200617 | 4525 | 4525 | 4525 | 4520 | 131 |
| 326 | 20250305 | 131700 | 1718608037 | 4525 | 4525 | 4525 | 4525 | 27 |
| 327 | 20250305 | 131600 | 1718485862 | 4525 | 4530 | 4530 | 4515 | 3050 |
| 328 | 20250305 | 131500 | 1704711022 | 4520 | 4530 | 4530 | 4520 | 2602 |
| 329 | 20250305 | 131400 | 1692944762 | 4530 | 4525 | 4530 | 4525 | 1802 |
| 330 | 20250305 | 131300 | 1684787202 | 4525 | 4515 | 4525 | 4515 | 4 |
| 331 | 20250305 | 131200 | 1684769132 | 4515 | 4525 | 4525 | 4515 | 242 |
| 332 | 20250305 | 131100 | 1683676492 | 4520 | 4520 | 4520 | 4515 | 1269 |
| 333 | 20250305 | 131000 | 1677941012 | 4515 | 4515 | 4515 | 4512 | 885 |
| 334 | 20250305 | 130900 | 1673945267 | 4515 | 4510 | 4515 | 4510 | 652 |
| 335 | 20250305 | 130800 | 1671001497 | 4510 | 4512 | 4515 | 4510 | 1809 |
| 336 | 20250305 | 130700 | 1662834192 | 4510 | 4505 | 4510 | 4500 | 2373 |
| 337 | 20250305 | 130600 | 1652137167 | 4505 | 4505 | 4505 | 4505 | 933 |
| 338 | 20250305 | 130500 | 1647934002 | 4510 | 4510 | 4510 | 4505 | 459 |
| 339 | 20250305 | 130400 | 1645866152 | 4510 | 4515 | 4515 | 4510 | 2168 |
| 340 | 20250305 | 130300 | 1636088467 | 4510 | 4510 | 4510 | 4510 | 134 |
| 341 | 20250305 | 130200 | 1635484127 | 4510 | 4505 | 4510 | 4505 | 4103 |
| 342 | 20250305 | 130100 | 1616995707 | 4510 | 4510 | 4510 | 4510 | 450 |
| 343 | 20250305 | 130000 | 1614966207 | 4510 | 4510 | 4510 | 4510 | 73 |
| 344 | 20250305 | 125900 | 1614636977 | 4510 | 4510 | 4510 | 4510 | 0 |
| 345 | 20250305 | 125800 | 1614636977 | 4510 | 4510 | 4510 | 4510 | 19 |
| 346 | 20250305 | 125700 | 1614551287 | 4510 | 4505 | 4510 | 4505 | 50 |
| 347 | 20250305 | 125600 | 1614325897 | 4505 | 4505 | 4505 | 4500 | 2298 |
| 348 | 20250305 | 125500 | 1603977907 | 4505 | 4510 | 4510 | 4505 | 2767 |
| 349 | 20250305 | 125400 | 1591512527 | 4505 | 4510 | 4510 | 4500 | 2220 |
| 350 | 20250305 | 125300 | 1581511677 | 4510 | 4500 | 4510 | 4500 | 94 |
| 351 | 20250305 | 125200 | 1581088162 | 4510 | 4510 | 4510 | 4505 | 154 |
| 352 | 20250305 | 125100 | 1580394122 | 4510 | 4515 | 4515 | 4510 | 55 |
| 353 | 20250305 | 125000 | 1580145962 | 4505 | 4505 | 4505 | 4505 | 883 |
| 354 | 20250305 | 124900 | 1576168047 | 4505 | 4505 | 4505 | 4505 | 512 |
| 355 | 20250305 | 124800 | 1573861487 | 4505 | 4515 | 4515 | 4505 | 330 |
| 356 | 20250305 | 124700 | 1572373707 | 4515 | 4515 | 4520 | 4515 | 110 |
| 357 | 20250305 | 124600 | 1571877052 | 4515 | 4515 | 4515 | 4505 | 123 |
| 358 | 20250305 | 124500 | 1571321842 | 4520 | 4520 | 4520 | 4505 | 2185 |
| 359 | 20250305 | 124400 | 1561478192 | 4520 | 4520 | 4520 | 4520 | 0 |
| 360 | 20250305 | 124300 | 1561478192 | 4520 | 4505 | 4520 | 4505 | 1344 |
| 361 | 20250305 | 124200 | 1555423207 | 4505 | 4510 | 4515 | 4505 | 1143 |
| 362 | 20250305 | 124100 | 1550273052 | 4510 | 4510 | 4520 | 4510 | 86 |
| 363 | 20250305 | 124000 | 1549885122 | 4510 | 4510 | 4510 | 4510 | 81 |
| 364 | 20250305 | 123900 | 1549519812 | 4510 | 4510 | 4510 | 4510 | 51 |
| 365 | 20250305 | 123800 | 1549289802 | 4510 | 4510 | 4515 | 4510 | 985 |
| 366 | 20250305 | 123700 | 1544847177 | 4510 | 4510 | 4510 | 4510 | 47 |
| 367 | 20250305 | 123600 | 1544635207 | 4510 | 4515 | 4515 | 4505 | 467 |
| 368 | 20250305 | 123500 | 1542528542 | 4515 | 4505 | 4515 | 4500 | 10311 |
| 369 | 20250305 | 123400 | 1496125212 | 4515 | 4515 | 4515 | 4515 | 848 |
| 370 | 20250305 | 123300 | 1492296492 | 4515 | 4505 | 4515 | 4505 | 2 |
| 371 | 20250305 | 123200 | 1492287472 | 4515 | 4505 | 4515 | 4505 | 1033 |
| 372 | 20250305 | 123100 | 1487633797 | 4505 | 4510 | 4510 | 4505 | 1442 |
| 373 | 20250305 | 123000 | 1481137257 | 4510 | 4510 | 4510 | 4510 | 248 |
| 374 | 20250305 | 122900 | 1480018777 | 4510 | 4510 | 4510 | 4510 | 401 |
| 375 | 20250305 | 122800 | 1478210267 | 4510 | 4510 | 4510 | 4505 | 384 |
| 376 | 20250305 | 122700 | 1476478437 | 4505 | 4505 | 4510 | 4505 | 244 |
| 377 | 20250305 | 122600 | 1475378027 | 4505 | 4510 | 4510 | 4505 | 66 |
| 378 | 20250305 | 122500 | 1475080672 | 4510 | 4510 | 4510 | 4500 | 117 |
| 379 | 20250305 | 122400 | 1474554062 | 4510 | 4510 | 4510 | 4500 | 148 |
| 380 | 20250305 | 122300 | 1473886592 | 4510 | 4505 | 4510 | 4505 | 307 |
| 381 | 20250305 | 122200 | 1472503552 | 4505 | 4505 | 4505 | 4505 | 519 |
| 382 | 20250305 | 122100 | 1470165457 | 4505 | 4505 | 4505 | 4505 | 1613 |
| 383 | 20250305 | 122000 | 1462898892 | 4510 | 4510 | 4510 | 4510 | 383 |
| 384 | 20250305 | 121900 | 1461171562 | 4510 | 4510 | 4515 | 4510 | 70 |
| 385 | 20250305 | 121800 | 1460855642 | 4510 | 4515 | 4515 | 4510 | 105 |
| 386 | 20250305 | 121700 | 1460382072 | 4515 | 4515 | 4515 | 4505 | 54 |
| 387 | 20250305 | 121600 | 1460138372 | 4515 | 4505 | 4515 | 4505 | 430 |
| 388 | 20250305 | 121500 | 1458201032 | 4505 | 4505 | 4505 | 4505 | 59 |
| 389 | 20250305 | 121400 | 1457935237 | 4505 | 4510 | 4510 | 4505 | 1578 |
| 390 | 20250305 | 121300 | 1450824592 | 4505 | 4505 | 4505 | 4500 | 1125 |
| 391 | 20250305 | 121200 | 1445758842 | 4505 | 4502 | 4505 | 4502 | 128 |
| 392 | 20250305 | 121100 | 1445182229 | 4505 | 4505 | 4505 | 4500 | 585 |
| 393 | 20250305 | 121000 | 1442546817 | 4505 | 4515 | 4515 | 4500 | 2482 |
| 394 | 20250305 | 120900 | 1431358162 | 4515 | 4515 | 4515 | 4515 | 682 |
| 395 | 20250305 | 120800 | 1428278932 | 4515 | 4520 | 4520 | 4515 | 47 |
| 396 | 20250305 | 120700 | 1428066502 | 4520 | 4510 | 4520 | 4510 | 1601 |
| 397 | 20250305 | 120600 | 1420839482 | 4515 | 4510 | 4515 | 4510 | 402 |
| 398 | 20250305 | 120500 | 1419024462 | 4510 | 4510 | 4510 | 4510 | 1 |
| 399 | 20250305 | 120400 | 1419019952 | 4510 | 4510 | 4510 | 4510 | 239 |
| 400 | 20250305 | 120300 | 1417942062 | 4510 | 4510 | 4510 | 4510 | 0 |
| 401 | 20250305 | 120200 | 1417942062 | 4510 | 4510 | 4510 | 4510 | 35 |
| 402 | 20250305 | 120100 | 1417784212 | 4510 | 4515 | 4515 | 4500 | 518 |
| 403 | 20250305 | 120000 | 1415452797 | 4500 | 4505 | 4515 | 4500 | 1351 |
| 404 | 20250305 | 115900 | 1409366752 | 4505 | 4515 | 4515 | 4500 | 4524 |
| 405 | 20250305 | 115800 | 1388975147 | 4515 | 4515 | 4520 | 4510 | 2564 |
| 406 | 20250305 | 115700 | 1377398472 | 4520 | 4520 | 4520 | 4515 | 1299 |
| 407 | 20250305 | 115600 | 1371527092 | 4510 | 4510 | 4515 | 4510 | 1372 |
| 408 | 20250305 | 115500 | 1365336622 | 4515 | 4515 | 4515 | 4505 | 1791 |
| 409 | 20250305 | 115400 | 1357260957 | 4515 | 4510 | 4520 | 4505 | 2735 |
| 410 | 20250305 | 115300 | 1344938137 | 4520 | 4510 | 4520 | 4505 | 1038 |
| 411 | 20250305 | 115200 | 1340256672 | 4510 | 4515 | 4515 | 4510 | 4766 |
| 412 | 20250305 | 115100 | 1318759507 | 4510 | 4510 | 4510 | 4505 | 2669 |
| 413 | 20250305 | 115000 | 1306722432 | 4515 | 4515 | 4515 | 4515 | 120 |
| 414 | 20250305 | 114900 | 1306180632 | 4515 | 4515 | 4515 | 4515 | 105 |
| 415 | 20250305 | 114800 | 1305706557 | 4515 | 4515 | 4515 | 4515 | 12 |
| 416 | 20250305 | 114700 | 1305652377 | 4515 | 4515 | 4515 | 4515 | 116 |
| 417 | 20250305 | 114600 | 1305128637 | 4515 | 4515 | 4515 | 4510 | 194 |
| 418 | 20250305 | 114500 | 1304252752 | 4510 | 4520 | 4520 | 4505 | 155 |
| 419 | 20250305 | 114400 | 1303554112 | 4505 | 4520 | 4520 | 4505 | 1289 |
| 420 | 20250305 | 114300 | 1297742817 | 4505 | 4515 | 4515 | 4505 | 29 |
| 421 | 20250305 | 114200 | 1297611982 | 4515 | 4510 | 4515 | 4510 | 711 |
| 422 | 20250305 | 114100 | 1294405327 | 4510 | 4510 | 4510 | 4505 | 112 |
| 423 | 20250305 | 114000 | 1293900237 | 4510 | 4510 | 4520 | 4510 | 812 |
| 424 | 20250305 | 113900 | 1290237887 | 4510 | 4510 | 4515 | 4510 | 659 |
| 425 | 20250305 | 113800 | 1287264187 | 4510 | 4520 | 4525 | 4510 | 652 |
| 426 | 20250305 | 113700 | 1284322102 | 4515 | 4520 | 4520 | 4515 | 336 |
| 427 | 20250305 | 113600 | 1282803682 | 4505 | 4510 | 4525 | 4505 | 148 |
| 428 | 20250305 | 113500 | 1282134652 | 4525 | 4520 | 4525 | 4500 | 20409 |
| 429 | 20250305 | 113400 | 1190197532 | 4525 | 4520 | 4525 | 4510 | 3565 |
| 430 | 20250305 | 113300 | 1174106567 | 4520 | 4520 | 4525 | 4520 | 234 |
| 431 | 20250305 | 113200 | 1173048872 | 4520 | 4520 | 4520 | 4515 | 537 |
| 432 | 20250305 | 113100 | 1170622282 | 4520 | 4520 | 4525 | 4515 | 1889 |
| 433 | 20250305 | 113000 | 1162084692 | 4520 | 4530 | 4530 | 4520 | 802 |
| 434 | 20250305 | 112900 | 1158455572 | 4525 | 4525 | 4530 | 4525 | 735 |
| 435 | 20250305 | 112800 | 1155126592 | 4530 | 4530 | 4535 | 4525 | 488 |
| 436 | 20250305 | 112700 | 1152915457 | 4525 | 4520 | 4530 | 4520 | 444 |
| 437 | 20250305 | 112600 | 1150908327 | 4535 | 4530 | 4535 | 4530 | 217 |
| 438 | 20250305 | 112500 | 1149924607 | 4515 | 4515 | 4530 | 4515 | 2297 |
| 439 | 20250305 | 112400 | 1139553397 | 4520 | 4520 | 4520 | 4520 | 411 |
| 440 | 20250305 | 112300 | 1137695677 | 4530 | 4520 | 4530 | 4520 | 1090 |
| 441 | 20250305 | 112200 | 1132763767 | 4520 | 4515 | 4520 | 4515 | 354 |
| 442 | 20250305 | 112100 | 1131164087 | 4525 | 4520 | 4525 | 4510 | 498 |
| 443 | 20250305 | 112000 | 1128914242 | 4520 | 4520 | 4520 | 4520 | 4 |
| 444 | 20250305 | 111900 | 1128896162 | 4520 | 4520 | 4520 | 4515 | 150 |
| 445 | 20250305 | 111800 | 1128218492 | 4520 | 4515 | 4520 | 4510 | 1057 |
| 446 | 20250305 | 111700 | 1123449877 | 4515 | 4520 | 4520 | 4515 | 1129 |
| 447 | 20250305 | 111600 | 1118348807 | 4530 | 4530 | 4530 | 4530 | 498 |
| 448 | 20250305 | 111500 | 1116092867 | 4510 | 4525 | 4525 | 4510 | 656 |
| 449 | 20250305 | 111400 | 1113131327 | 4525 | 4520 | 4530 | 4510 | 8310 |
| 450 | 20250305 | 111300 | 1075623592 | 4520 | 4515 | 4530 | 4515 | 375 |
| 451 | 20250305 | 111200 | 1073928782 | 4515 | 4530 | 4530 | 4515 | 1588 |
| 452 | 20250305 | 111100 | 1066758092 | 4515 | 4530 | 4535 | 4515 | 169 |
| 453 | 20250305 | 111000 | 1065994212 | 4530 | 4535 | 4535 | 4515 | 2366 |
| 454 | 20250305 | 110900 | 1055304467 | 4530 | 4530 | 4530 | 4530 | 0 |
| 455 | 20250305 | 110800 | 1055304467 | 4530 | 4520 | 4535 | 4520 | 291 |
| 456 | 20250305 | 110700 | 1053985127 | 4540 | 4530 | 4540 | 4520 | 1804 |
| 457 | 20250305 | 110600 | 1045821237 | 4540 | 4540 | 4540 | 4540 | 1137 |
| 458 | 20250305 | 110500 | 1040659257 | 4535 | 4535 | 4535 | 4535 | 467 |
| 459 | 20250305 | 110400 | 1038541412 | 4530 | 4525 | 4530 | 4525 | 685 |
| 460 | 20250305 | 110300 | 1035440567 | 4525 | 4530 | 4530 | 4525 | 122 |
| 461 | 20250305 | 110200 | 1034887937 | 4530 | 4525 | 4530 | 4525 | 515 |
| 462 | 20250305 | 110100 | 1032557517 | 4530 | 4530 | 4535 | 4525 | 292 |
| 463 | 20250305 | 110000 | 1031235652 | 4520 | 4530 | 4530 | 4510 | 8922 |
| 464 | 20250305 | 105900 | 990914347 | 4540 | 4540 | 4540 | 4540 | 1392 |
| 465 | 20250305 | 105800 | 984594667 | 4540 | 4540 | 4540 | 4540 | 1177 |
| 466 | 20250305 | 105700 | 979251087 | 4530 | 4530 | 4540 | 4530 | 414 |
| 467 | 20250305 | 105600 | 977374557 | 4530 | 4545 | 4545 | 4530 | 880 |
| 468 | 20250305 | 105500 | 973379837 | 4540 | 4545 | 4545 | 4540 | 207 |
| 469 | 20250305 | 105400 | 972439807 | 4545 | 4545 | 4550 | 4540 | 1316 |
| 470 | 20250305 | 105300 | 966458587 | 4545 | 4545 | 4545 | 4540 | 434 |
| 471 | 20250305 | 105200 | 964486157 | 4540 | 4545 | 4545 | 4540 | 95 |
| 472 | 20250305 | 105100 | 964054482 | 4540 | 4530 | 4540 | 4530 | 999 |
| 473 | 20250305 | 105000 | 959526332 | 4530 | 4545 | 4550 | 4530 | 1923 |
| 474 | 20250305 | 104900 | 950796187 | 4540 | 4530 | 4545 | 4530 | 718 |
| 475 | 20250305 | 104800 | 947534462 | 4530 | 4535 | 4540 | 4530 | 1805 |
| 476 | 20250305 | 104700 | 939349182 | 4530 | 4525 | 4530 | 4515 | 1121 |
| 477 | 20250305 | 104600 | 934276372 | 4525 | 4520 | 4530 | 4520 | 850 |
| 478 | 20250305 | 104500 | 930432857 | 4520 | 4520 | 4525 | 4520 | 3542 |
| 479 | 20250305 | 104400 | 914421972 | 4525 | 4520 | 4525 | 4520 | 48 |
| 480 | 20250305 | 104300 | 914204962 | 4535 | 4535 | 4535 | 4535 | 75 |
| 481 | 20250305 | 104200 | 913864837 | 4515 | 4515 | 4515 | 4515 | 97 |
| 482 | 20250305 | 104100 | 913426882 | 4515 | 4535 | 4535 | 4515 | 270 |
| 483 | 20250305 | 104000 | 912203852 | 4535 | 4540 | 4540 | 4515 | 133 |
| 484 | 20250305 | 103900 | 911600762 | 4535 | 4525 | 4535 | 4525 | 2452 |
| 485 | 20250305 | 103800 | 900503717 | 4525 | 4525 | 4525 | 4520 | 732 |
| 486 | 20250305 | 103700 | 897194887 | 4520 | 4510 | 4520 | 4510 | 963 |
| 487 | 20250305 | 103600 | 892850907 | 4510 | 4505 | 4510 | 4505 | 208 |
| 488 | 20250305 | 103500 | 891913117 | 4525 | 4525 | 4525 | 4505 | 89 |
| 489 | 20250305 | 103400 | 891511592 | 4505 | 4505 | 4525 | 4505 | 313 |
| 490 | 20250305 | 103300 | 890100962 | 4505 | 4500 | 4505 | 4500 | 1055 |
| 491 | 20250305 | 103200 | 885350202 | 4500 | 4505 | 4510 | 4500 | 1149 |
| 492 | 20250305 | 103100 | 880174452 | 4505 | 4505 | 4505 | 4500 | 508 |
| 493 | 20250305 | 103000 | 877888382 | 4505 | 4515 | 4515 | 4505 | 753 |
| 494 | 20250305 | 102900 | 874493217 | 4510 | 4510 | 4510 | 4510 | 277 |
| 495 | 20250305 | 102800 | 873243947 | 4510 | 4510 | 4510 | 4510 | 874 |
| 496 | 20250305 | 102700 | 869302207 | 4510 | 4515 | 4525 | 4510 | 859 |
| 497 | 20250305 | 102600 | 865425547 | 4515 | 4520 | 4525 | 4515 | 50 |
| 498 | 20250305 | 102500 | 865199567 | 4520 | 4505 | 4525 | 4505 | 1328 |
| 499 | 20250305 | 102400 | 859203702 | 4505 | 4490 | 4515 | 4490 | 3095 |
| 500 | 20250305 | 102300 | 845292287 | 4495 | 4495 | 4500 | 4495 | 2742 |
| 501 | 20250305 | 102200 | 832964167 | 4500 | 4495 | 4515 | 4495 | 707 |
| 502 | 20250305 | 102100 | 829782587 | 4505 | 4510 | 4525 | 4500 | 2455 |
| 503 | 20250305 | 102000 | 818724282 | 4520 | 4510 | 4520 | 4505 | 1443 |
| 504 | 20250305 | 101900 | 812216392 | 4530 | 4530 | 4530 | 4505 | 1820 |
| 505 | 20250305 | 101800 | 804008437 | 4535 | 4535 | 4535 | 4510 | 504 |
| 506 | 20250305 | 101700 | 801733362 | 4515 | 4535 | 4535 | 4515 | 2790 |
| 507 | 20250305 | 101600 | 789135932 | 4535 | 4520 | 4535 | 4520 | 1125 |
| 508 | 20250305 | 101500 | 784043432 | 4525 | 4535 | 4535 | 4520 | 213 |
| 509 | 20250305 | 101400 | 783079632 | 4525 | 4530 | 4535 | 4505 | 863 |
| 510 | 20250305 | 101300 | 779180502 | 4530 | 4535 | 4535 | 4530 | 11593 |
| 511 | 20250305 | 101200 | 726662802 | 4535 | 4535 | 4540 | 4530 | 1447 |
| 512 | 20250305 | 101100 | 720106357 | 4540 | 4540 | 4540 | 4530 | 700 |
| 513 | 20250305 | 101000 | 716931447 | 4540 | 4545 | 4545 | 4540 | 811 |
| 514 | 20250305 | 100900 | 713245477 | 4550 | 4547 | 4550 | 4545 | 100 |
| 515 | 20250305 | 100800 | 712790743 | 4550 | 4537 | 4550 | 4537 | 1766 |
| 516 | 20250305 | 100700 | 704770628 | 4535 | 4540 | 4540 | 4535 | 30 |
| 517 | 20250305 | 100600 | 704634563 | 4540 | 4545 | 4545 | 4535 | 351 |
| 518 | 20250305 | 100500 | 703040878 | 4545 | 4545 | 4545 | 4535 | 63 |
| 519 | 20250305 | 100400 | 702754723 | 4550 | 4535 | 4550 | 4535 | 151 |
| 520 | 20250305 | 100300 | 702069373 | 4535 | 4535 | 4550 | 4530 | 983 |
| 521 | 20250305 | 100200 | 697612453 | 4540 | 4555 | 4555 | 4540 | 3631 |
| 522 | 20250305 | 100100 | 681102868 | 4555 | 4565 | 4565 | 4550 | 595 |
| 523 | 20250305 | 100000 | 678394473 | 4565 | 4580 | 4580 | 4560 | 3698 |
| 524 | 20250305 | 095900 | 661501113 | 4570 | 4585 | 4590 | 4570 | 3921 |
| 525 | 20250305 | 095800 | 643564428 | 4585 | 4570 | 4590 | 4570 | 7551 |
| 526 | 20250305 | 095700 | 608998928 | 4570 | 4570 | 4575 | 4565 | 706 |
| 527 | 20250305 | 095600 | 605773553 | 4570 | 4565 | 4575 | 4565 | 3245 |
| 528 | 20250305 | 095500 | 590944493 | 4565 | 4565 | 4565 | 4560 | 414 |
| 529 | 20250305 | 095400 | 589055663 | 4565 | 4560 | 4565 | 4560 | 3438 |
| 530 | 20250305 | 095300 | 573375023 | 4560 | 4540 | 4560 | 4540 | 6845 |
| 531 | 20250305 | 095200 | 542176911 | 4540 | 4545 | 4545 | 4540 | 437 |
| 532 | 20250305 | 095100 | 540190751 | 4545 | 4545 | 4552 | 4535 | 2947 |
| 533 | 20250305 | 095000 | 526799177 | 4545 | 4540 | 4545 | 4540 | 829 |
| 534 | 20250305 | 094900 | 523034974 | 4545 | 4520 | 4545 | 4520 | 1341 |
| 535 | 20250305 | 094800 | 516956319 | 4525 | 4510 | 4525 | 4500 | 2699 |
| 536 | 20250305 | 094700 | 504788034 | 4500 | 4510 | 4510 | 4500 | 325 |
| 537 | 20250305 | 094600 | 503323894 | 4510 | 4495 | 4510 | 4495 | 2924 |
| 538 | 20250305 | 094500 | 490156599 | 4495 | 4490 | 4500 | 4490 | 1343 |
| 539 | 20250305 | 094400 | 484120634 | 4500 | 4495 | 4500 | 4490 | 875 |
| 540 | 20250305 | 094300 | 480183884 | 4495 | 4495 | 4500 | 4490 | 889 |
| 541 | 20250305 | 094200 | 476188574 | 4495 | 4500 | 4500 | 4490 | 689 |
| 542 | 20250305 | 094100 | 473091534 | 4495 | 4490 | 4500 | 4490 | 2702 |
| 543 | 20250305 | 094000 | 460946019 | 4490 | 4495 | 4495 | 4490 | 784 |
| 544 | 20250305 | 093900 | 457421964 | 4500 | 4495 | 4500 | 4495 | 131 |
| 545 | 20250305 | 093800 | 456833114 | 4500 | 4490 | 4500 | 4490 | 1296 |
| 546 | 20250305 | 093700 | 451012164 | 4500 | 4495 | 4500 | 4490 | 2578 |
| 547 | 20250305 | 093600 | 439424794 | 4500 | 4505 | 4505 | 4495 | 1154 |
| 548 | 20250305 | 093500 | 434232054 | 4505 | 4505 | 4505 | 4495 | 872 |
| 549 | 20250305 | 093400 | 430308739 | 4505 | 4505 | 4505 | 4505 | 236 |
| 550 | 20250305 | 093300 | 429245559 | 4505 | 4510 | 4520 | 4495 | 3309 |
| 551 | 20250305 | 093200 | 414331134 | 4510 | 4500 | 4510 | 4495 | 2119 |
| 552 | 20250305 | 093100 | 404799754 | 4510 | 4500 | 4510 | 4500 | 448 |
| 553 | 20250305 | 093000 | 402783604 | 4500 | 4510 | 4510 | 4495 | 806 |
| 554 | 20250305 | 092900 | 399158224 | 4510 | 4500 | 4510 | 4495 | 826 |
| 555 | 20250305 | 092800 | 395442299 | 4500 | 4515 | 4515 | 4500 | 277 |
| 556 | 20250305 | 092700 | 394193844 | 4495 | 4515 | 4520 | 4495 | 9202 |
| 557 | 20250305 | 092600 | 352772274 | 4520 | 4520 | 4520 | 4505 | 432 |
| 558 | 20250305 | 092500 | 350822449 | 4520 | 4510 | 4520 | 4505 | 2237 |
| 559 | 20250305 | 092400 | 340744619 | 4520 | 4510 | 4520 | 4505 | 1777 |
| 560 | 20250305 | 092300 | 332723879 | 4515 | 4515 | 4515 | 4505 | 2108 |
| 561 | 20250305 | 092200 | 323218489 | 4515 | 4515 | 4515 | 4505 | 1807 |
| 562 | 20250305 | 092100 | 315069844 | 4515 | 4520 | 4520 | 4505 | 1772 |
| 563 | 20250305 | 092000 | 307074309 | 4520 | 4520 | 4530 | 4510 | 810 |
| 564 | 20250305 | 091900 | 303411609 | 4520 | 4520 | 4530 | 4520 | 1076 |
| 565 | 20250305 | 091800 | 298544199 | 4520 | 4510 | 4525 | 4505 | 2628 |
| 566 | 20250305 | 091700 | 286699404 | 4530 | 4520 | 4530 | 4510 | 1403 |
| 567 | 20250305 | 091600 | 280365724 | 4525 | 4540 | 4540 | 4525 | 1155 |
| 568 | 20250305 | 091500 | 275126059 | 4540 | 4520 | 4540 | 4510 | 2793 |
| 569 | 20250305 | 091400 | 262500259 | 4525 | 4545 | 4545 | 4505 | 5428 |
| 570 | 20250305 | 091300 | 237951709 | 4550 | 4535 | 4550 | 4530 | 2598 |
| 571 | 20250305 | 091200 | 226156739 | 4535 | 4550 | 4550 | 4535 | 2657 |
| 572 | 20250305 | 091100 | 214092324 | 4550 | 4560 | 4560 | 4550 | 3795 |
| 573 | 20250305 | 091000 | 196799639 | 4565 | 4565 | 4565 | 4555 | 1197 |
| 574 | 20250305 | 090900 | 191344415 | 4570 | 4565 | 4570 | 4560 | 2271 |
| 575 | 20250305 | 090800 | 180979415 | 4565 | 4550 | 4565 | 4550 | 1546 |
| 576 | 20250305 | 090700 | 173927115 | 4545 | 4550 | 4555 | 4530 | 4384 |
| 577 | 20250305 | 090600 | 153987350 | 4550 | 4550 | 4550 | 4530 | 2368 |
| 578 | 20250305 | 090500 | 143259230 | 4525 | 4555 | 4555 | 4525 | 644 |
| 579 | 20250305 | 090400 | 140340195 | 4560 | 4560 | 4565 | 4525 | 2812 |
| 580 | 20250305 | 090300 | 127532125 | 4555 | 4555 | 4565 | 4495 | 4696 |
| 581 | 20250305 | 090200 | 106186290 | 4540 | 4555 | 4560 | 4540 | 7247 |
| 582 | 20250305 | 090100 | 73209075 | 4555 | 4555 | 4565 | 4535 | 7957 |
| 583 | 20250305 | 090000 | 36974715 | 4540 | 4490 | 4555 | 4490 | 7788 |