31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 193200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 21501 |
| 3 | 20250305 | 193100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20250305 | 193000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20250305 | 192900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20250305 | 192800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20250305 | 192700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20250305 | 192600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20250305 | 192500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20250305 | 192400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20250305 | 192300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20250305 | 192200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20250305 | 192100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20250305 | 192000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20250305 | 191900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20250305 | 191800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20250305 | 191700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20250305 | 191600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20250305 | 191500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20250305 | 191400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20250305 | 191300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20250305 | 191200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20250305 | 191100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20250305 | 191000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20250305 | 190900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20250305 | 190800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20250305 | 190700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20250305 | 190600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20250305 | 190500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20250305 | 190400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20250305 | 190300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20250305 | 190200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 21501 |
| 33 | 20250305 | 190100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20250305 | 190000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20250305 | 185900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20250305 | 185800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20250305 | 185700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20250305 | 185600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20250305 | 185500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20250305 | 185400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20250305 | 185300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20250305 | 185200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20250305 | 185100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20250305 | 185000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20250305 | 184900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20250305 | 184800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20250305 | 184700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20250305 | 184600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20250305 | 184500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20250305 | 184400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20250305 | 184300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20250305 | 184200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20250305 | 184100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20250305 | 184000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20250305 | 183900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20250305 | 183800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20250305 | 183700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20250305 | 183600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20250305 | 183500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20250305 | 183400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20250305 | 183300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20250305 | 183200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 21501 |
| 63 | 20250305 | 183100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20250305 | 183000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20250305 | 182900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20250305 | 182800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20250305 | 182700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20250305 | 182600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20250305 | 182500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20250305 | 182400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20250305 | 182300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20250305 | 182200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20250305 | 182100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20250305 | 182000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20250305 | 181900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20250305 | 181800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20250305 | 181700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20250305 | 181600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20250305 | 181500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20250305 | 181400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20250305 | 181300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20250305 | 181200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20250305 | 181100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20250305 | 181000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20250305 | 180900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20250305 | 180800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20250305 | 180700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20250305 | 180600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20250305 | 180500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20250305 | 180400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20250305 | 180300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20250305 | 180200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 21501 |
| 93 | 20250305 | 180100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20250305 | 180000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20250305 | 175900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20250305 | 175800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20250305 | 175700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20250305 | 175600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20250305 | 175500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20250305 | 175400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20250305 | 175300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20250305 | 175200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20250305 | 175100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20250305 | 175000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20250305 | 174900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20250305 | 174800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20250305 | 174700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20250305 | 174600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20250305 | 174500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20250305 | 174400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20250305 | 174300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20250305 | 174200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20250305 | 174100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20250305 | 174000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20250305 | 173900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20250305 | 173800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20250305 | 173700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20250305 | 173600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20250305 | 173500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20250305 | 173400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20250305 | 173300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20250305 | 173200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 21501 |
| 123 | 20250305 | 173100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20250305 | 173000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20250305 | 172900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20250305 | 172800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20250305 | 172700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20250305 | 172600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20250305 | 172500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20250305 | 172400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20250305 | 172300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20250305 | 172200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20250305 | 172100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20250305 | 172000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20250305 | 171900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20250305 | 171800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20250305 | 171700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20250305 | 171600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20250305 | 171500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20250305 | 171400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20250305 | 171300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20250305 | 171200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20250305 | 171100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20250305 | 171000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20250305 | 170900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20250305 | 170800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20250305 | 170700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20250305 | 170600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20250305 | 170500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20250305 | 170400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20250305 | 170300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20250305 | 170200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 21501 |
| 153 | 20250305 | 170100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20250305 | 170000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20250305 | 165900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20250305 | 165800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20250305 | 165700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20250305 | 165600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20250305 | 165500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20250305 | 165400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20250305 | 165300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20250305 | 165200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20250305 | 165100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20250305 | 165000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20250305 | 164900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20250305 | 164800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20250305 | 164700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20250305 | 164600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20250305 | 164500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20250305 | 164400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20250305 | 164300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20250305 | 164200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20250305 | 164100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20250305 | 164000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20250305 | 163900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20250305 | 163800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20250305 | 163700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20250305 | 163600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20250305 | 163500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20250305 | 163400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20250305 | 163300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20250305 | 163200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 21501 |
| 183 | 20250305 | 163100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20250305 | 163000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20250305 | 162900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20250305 | 162800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20250305 | 162700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20250305 | 162600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20250305 | 162500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20250305 | 162400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20250305 | 162300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20250305 | 162200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20250305 | 162100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20250305 | 162000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20250305 | 161900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20250305 | 161800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20250305 | 161700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20250305 | 161600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20250305 | 161500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20250305 | 161400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20250305 | 161300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20250305 | 161200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20250305 | 161100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20250305 | 161000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20250305 | 160900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20250305 | 160800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20250305 | 160700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20250305 | 160600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20250305 | 160500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20250305 | 160400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20250305 | 160300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20250305 | 160200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 21501 |
| 213 | 20250305 | 160100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20250305 | 160000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20250305 | 155900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20250305 | 155800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20250305 | 155700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 218 | 20250305 | 155600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 219 | 20250305 | 155500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 220 | 20250305 | 155400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 221 | 20250305 | 155300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 222 | 20250305 | 155200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 223 | 20250305 | 155100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 224 | 20250305 | 155000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 225 | 20250305 | 154900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 226 | 20250305 | 154800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 227 | 20250305 | 154700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 228 | 20250305 | 154600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 229 | 20250305 | 154500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 230 | 20250305 | 154400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 231 | 20250305 | 154300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 232 | 20250305 | 154200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 233 | 20250305 | 154100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 234 | 20250305 | 154000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 235 | 20250305 | 153900 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 236 | 20250305 | 153800 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 237 | 20250305 | 153700 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 238 | 20250305 | 153600 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 239 | 20250305 | 153500 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 240 | 20250305 | 153400 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 241 | 20250305 | 153300 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 242 | 20250305 | 153200 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 21501 |
| 243 | 20250305 | 153100 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 0 |
| 244 | 20250305 | 153000 | 2993687569 | 3465 | 3465 | 3465 | 3465 | 21501 |
| 245 | 20250305 | 152900 | 2919186604 | 3460 | 3460 | 3460 | 3460 | 0 |
| 246 | 20250305 | 152800 | 2919186604 | 3460 | 3460 | 3460 | 3460 | 0 |
| 247 | 20250305 | 152700 | 2919186604 | 3460 | 3460 | 3460 | 3460 | 0 |
| 248 | 20250305 | 152600 | 2919186604 | 3460 | 3460 | 3460 | 3460 | 0 |
| 249 | 20250305 | 152500 | 2919186604 | 3460 | 3460 | 3460 | 3460 | 0 |
| 250 | 20250305 | 152400 | 2919186604 | 3460 | 3460 | 3460 | 3460 | 0 |
| 251 | 20250305 | 152300 | 2919186604 | 3460 | 3460 | 3460 | 3460 | 0 |
| 252 | 20250305 | 152200 | 2919186604 | 3460 | 3460 | 3460 | 3460 | 0 |
| 253 | 20250305 | 152100 | 2919186604 | 3460 | 3460 | 3460 | 3460 | 0 |
| 254 | 20250305 | 152000 | 2919186604 | 3460 | 3460 | 3460 | 3460 | 0 |
| 255 | 20250305 | 151900 | 2919186604 | 3460 | 3465 | 3465 | 3460 | 18512 |
| 256 | 20250305 | 151800 | 2855047024 | 3470 | 3470 | 3470 | 3465 | 2519 |
| 257 | 20250305 | 151700 | 2846314949 | 3465 | 3470 | 3470 | 3465 | 1651 |
| 258 | 20250305 | 151600 | 2840590159 | 3465 | 3470 | 3470 | 3465 | 1239 |
| 259 | 20250305 | 151500 | 2836295672 | 3470 | 3460 | 3470 | 3460 | 11744 |
| 260 | 20250305 | 151400 | 2795616409 | 3465 | 3465 | 3465 | 3460 | 2454 |
| 261 | 20250305 | 151300 | 2787116624 | 3465 | 3465 | 3465 | 3460 | 1024 |
| 262 | 20250305 | 151200 | 2783571194 | 3465 | 3465 | 3465 | 3460 | 952 |
| 263 | 20250305 | 151100 | 2780277034 | 3465 | 3465 | 3465 | 3460 | 5987 |
| 264 | 20250305 | 151000 | 2759534867 | 3465 | 3465 | 3470 | 3460 | 11402 |
| 265 | 20250305 | 150900 | 2720030737 | 3465 | 3465 | 3470 | 3465 | 4261 |
| 266 | 20250305 | 150800 | 2705262102 | 3470 | 3470 | 3470 | 3465 | 1047 |
| 267 | 20250305 | 150700 | 2701634002 | 3465 | 3465 | 3470 | 3465 | 1832 |
| 268 | 20250305 | 150600 | 2695281732 | 3465 | 3465 | 3470 | 3465 | 1366 |
| 269 | 20250305 | 150500 | 2690548347 | 3470 | 3465 | 3470 | 3465 | 1454 |
| 270 | 20250305 | 150400 | 2685507242 | 3465 | 3465 | 3470 | 3465 | 872 |
| 271 | 20250305 | 150300 | 2682485537 | 3470 | 3470 | 3470 | 3465 | 2647 |
| 272 | 20250305 | 150200 | 2673302497 | 3470 | 3470 | 3475 | 3465 | 5611 |
| 273 | 20250305 | 150100 | 2653843247 | 3470 | 3472 | 3472 | 3470 | 3131 |
| 274 | 20250305 | 150000 | 2642978583 | 3470 | 3475 | 3475 | 3470 | 89 |
| 275 | 20250305 | 145900 | 2642669604 | 3475 | 3470 | 3475 | 3465 | 2383 |
| 276 | 20250305 | 145800 | 2634401619 | 3470 | 3470 | 3470 | 3465 | 1981 |
| 277 | 20250305 | 145700 | 2627527554 | 3470 | 3470 | 3470 | 3470 | 241 |
| 278 | 20250305 | 145600 | 2626691284 | 3465 | 3465 | 3465 | 3460 | 2846 |
| 279 | 20250305 | 145500 | 2616830519 | 3465 | 3460 | 3465 | 3460 | 366 |
| 280 | 20250305 | 145400 | 2615564014 | 3465 | 3460 | 3465 | 3460 | 1138 |
| 281 | 20250305 | 145300 | 2611621999 | 3465 | 3460 | 3465 | 3460 | 1418 |
| 282 | 20250305 | 145200 | 2606715479 | 3460 | 3465 | 3465 | 3460 | 140 |
| 283 | 20250305 | 145100 | 2606230969 | 3465 | 3465 | 3465 | 3460 | 799 |
| 284 | 20250305 | 145000 | 2603463351 | 3465 | 3465 | 3465 | 3462 | 3275 |
| 285 | 20250305 | 144900 | 2592115479 | 3465 | 3457 | 3475 | 3455 | 13983 |
| 286 | 20250305 | 144800 | 2543693135 | 3457 | 3457 | 3457 | 3455 | 125 |
| 287 | 20250305 | 144700 | 2543261246 | 3455 | 3455 | 3457 | 3455 | 293 |
| 288 | 20250305 | 144600 | 2542248819 | 3457 | 3457 | 3457 | 3455 | 221 |
| 289 | 20250305 | 144500 | 2541485066 | 3455 | 3460 | 3460 | 3455 | 2052 |
| 290 | 20250305 | 144400 | 2534385574 | 3462 | 3462 | 3462 | 3462 | 824 |
| 291 | 20250305 | 144300 | 2531532886 | 3462 | 3460 | 3462 | 3460 | 265 |
| 292 | 20250305 | 144200 | 2530615884 | 3462 | 3460 | 3465 | 3460 | 397 |
| 293 | 20250305 | 144100 | 2529240314 | 3465 | 3465 | 3465 | 3455 | 32 |
| 294 | 20250305 | 144000 | 2529129444 | 3465 | 3465 | 3465 | 3460 | 128 |
| 295 | 20250305 | 143900 | 2528686319 | 3465 | 3465 | 3465 | 3455 | 15 |
| 296 | 20250305 | 143800 | 2528634374 | 3465 | 3475 | 3475 | 3455 | 3075 |
| 297 | 20250305 | 143700 | 2517975819 | 3475 | 3475 | 3475 | 3475 | 12 |
| 298 | 20250305 | 143600 | 2517934119 | 3470 | 3475 | 3475 | 3470 | 239 |
| 299 | 20250305 | 143500 | 2517103614 | 3475 | 3480 | 3480 | 3470 | 4697 |
| 300 | 20250305 | 143400 | 2500797629 | 3470 | 3475 | 3480 | 3470 | 1641 |
| 301 | 20250305 | 143300 | 2495098299 | 3480 | 3480 | 3480 | 3475 | 2706 |
| 302 | 20250305 | 143200 | 2485694761 | 3480 | 3475 | 3480 | 3475 | 1860 |
| 303 | 20250305 | 143100 | 2479231041 | 3470 | 3475 | 3475 | 3470 | 19 |
| 304 | 20250305 | 143000 | 2479165031 | 3475 | 3475 | 3475 | 3475 | 18 |
| 305 | 20250305 | 142900 | 2479102481 | 3475 | 3475 | 3475 | 3470 | 60 |
| 306 | 20250305 | 142800 | 2478893986 | 3475 | 3475 | 3475 | 3475 | 683 |
| 307 | 20250305 | 142700 | 2476520561 | 3475 | 3475 | 3475 | 3470 | 96 |
| 308 | 20250305 | 142600 | 2476187311 | 3475 | 3475 | 3475 | 3470 | 1087 |
| 309 | 20250305 | 142500 | 2472409991 | 3475 | 3475 | 3475 | 3475 | 829 |
| 310 | 20250305 | 142400 | 2469529216 | 3475 | 3475 | 3475 | 3470 | 307 |
| 311 | 20250305 | 142300 | 2468463766 | 3475 | 3475 | 3475 | 3470 | 312 |
| 312 | 20250305 | 142200 | 2467380711 | 3475 | 3475 | 3475 | 3475 | 324 |
| 313 | 20250305 | 142100 | 2466254811 | 3470 | 3475 | 3475 | 3470 | 562 |
| 314 | 20250305 | 142000 | 2464303836 | 3475 | 3475 | 3475 | 3475 | 465 |
| 315 | 20250305 | 141900 | 2462687961 | 3475 | 3470 | 3475 | 3465 | 1065 |
| 316 | 20250305 | 141800 | 2458992601 | 3470 | 3475 | 3475 | 3460 | 3608 |
| 317 | 20250305 | 141700 | 2446470736 | 3475 | 3475 | 3475 | 3470 | 146 |
| 318 | 20250305 | 141600 | 2445963661 | 3475 | 3475 | 3475 | 3475 | 129 |
| 319 | 20250305 | 141500 | 2445515386 | 3475 | 3475 | 3475 | 3475 | 927 |
| 320 | 20250305 | 141400 | 2442294061 | 3475 | 3475 | 3475 | 3470 | 71 |
| 321 | 20250305 | 141300 | 2442047341 | 3475 | 3475 | 3475 | 3475 | 49 |
| 322 | 20250305 | 141200 | 2441877066 | 3475 | 3475 | 3475 | 3475 | 37 |
| 323 | 20250305 | 141100 | 2441748491 | 3475 | 3470 | 3475 | 3450 | 9730 |
| 324 | 20250305 | 141000 | 2408034641 | 3470 | 3470 | 3470 | 3460 | 1338 |
| 325 | 20250305 | 140900 | 2403399226 | 3470 | 3465 | 3470 | 3465 | 2260 |
| 326 | 20250305 | 140800 | 2395560121 | 3470 | 3475 | 3475 | 3470 | 1000 |
| 327 | 20250305 | 140700 | 2392089961 | 3475 | 3475 | 3475 | 3475 | 46 |
| 328 | 20250305 | 140600 | 2391930111 | 3475 | 3475 | 3475 | 3470 | 568 |
| 329 | 20250305 | 140500 | 2389958821 | 3470 | 3480 | 3480 | 3470 | 125 |
| 330 | 20250305 | 140400 | 2389523926 | 3480 | 3475 | 3480 | 3475 | 345 |
| 331 | 20250305 | 140300 | 2388324956 | 3465 | 3485 | 3485 | 3465 | 5008 |
| 332 | 20250305 | 140200 | 2370922736 | 3485 | 3485 | 3485 | 3480 | 322 |
| 333 | 20250305 | 140100 | 2369801016 | 3485 | 3485 | 3485 | 3480 | 60 |
| 334 | 20250305 | 140000 | 2369591921 | 3485 | 3490 | 3490 | 3480 | 1184 |
| 335 | 20250305 | 135900 | 2365465671 | 3490 | 3485 | 3490 | 3480 | 4063 |
| 336 | 20250305 | 135800 | 2351306021 | 3485 | 3485 | 3485 | 3480 | 3350 |
| 337 | 20250305 | 135700 | 2339634321 | 3480 | 3480 | 3485 | 3480 | 4902 |
| 338 | 20250305 | 135600 | 2322573621 | 3480 | 3480 | 3480 | 3475 | 314 |
| 339 | 20250305 | 135500 | 2321482191 | 3480 | 3480 | 3480 | 3475 | 97 |
| 340 | 20250305 | 135400 | 2321144636 | 3480 | 3480 | 3480 | 3480 | 56 |
| 341 | 20250305 | 135300 | 2320949756 | 3480 | 3480 | 3480 | 3475 | 1119 |
| 342 | 20250305 | 135200 | 2317055951 | 3480 | 3477 | 3480 | 3475 | 2396 |
| 343 | 20250305 | 135100 | 2308720575 | 3475 | 3477 | 3477 | 3475 | 165 |
| 344 | 20250305 | 135000 | 2308146950 | 3477 | 3477 | 3480 | 3477 | 93 |
| 345 | 20250305 | 134900 | 2307823502 | 3477 | 3480 | 3480 | 3475 | 172 |
| 346 | 20250305 | 134800 | 2307225398 | 3480 | 3480 | 3480 | 3477 | 372 |
| 347 | 20250305 | 134700 | 2305930952 | 3480 | 3480 | 3480 | 3480 | 121 |
| 348 | 20250305 | 134600 | 2305509872 | 3480 | 3480 | 3480 | 3477 | 96 |
| 349 | 20250305 | 134500 | 2305175882 | 3480 | 3480 | 3480 | 3477 | 2270 |
| 350 | 20250305 | 134400 | 2297276285 | 3480 | 3470 | 3480 | 3465 | 2695 |
| 351 | 20250305 | 134300 | 2287921315 | 3470 | 3480 | 3480 | 3455 | 6687 |
| 352 | 20250305 | 134200 | 2264711270 | 3480 | 3480 | 3480 | 3475 | 2260 |
| 353 | 20250305 | 134100 | 2256847590 | 3480 | 3480 | 3480 | 3475 | 1947 |
| 354 | 20250305 | 134000 | 2250072880 | 3480 | 3475 | 3480 | 3475 | 122 |
| 355 | 20250305 | 133900 | 2249648620 | 3480 | 3480 | 3480 | 3475 | 460 |
| 356 | 20250305 | 133800 | 2248049868 | 3480 | 3477 | 3480 | 3475 | 360 |
| 357 | 20250305 | 133700 | 2246797106 | 3480 | 3480 | 3480 | 3475 | 128 |
| 358 | 20250305 | 133600 | 2246351766 | 3480 | 3480 | 3480 | 3475 | 5300 |
| 359 | 20250305 | 133500 | 2227923087 | 3480 | 3480 | 3480 | 3475 | 67 |
| 360 | 20250305 | 133400 | 2227689992 | 3480 | 3480 | 3480 | 3475 | 935 |
| 361 | 20250305 | 133300 | 2224436697 | 3480 | 3480 | 3480 | 3475 | 1978 |
| 362 | 20250305 | 133200 | 2217555877 | 3480 | 3475 | 3480 | 3475 | 548 |
| 363 | 20250305 | 133100 | 2215648947 | 3480 | 3480 | 3480 | 3475 | 5433 |
| 364 | 20250305 | 133000 | 2196743647 | 3480 | 3480 | 3480 | 3475 | 595 |
| 365 | 20250305 | 132900 | 2194675867 | 3480 | 3465 | 3480 | 3465 | 8641 |
| 366 | 20250305 | 132800 | 2164678927 | 3465 | 3465 | 3470 | 3465 | 876 |
| 367 | 20250305 | 132700 | 2161640012 | 3465 | 3470 | 3470 | 3465 | 91 |
| 368 | 20250305 | 132600 | 2161324452 | 3465 | 3470 | 3470 | 3465 | 1111 |
| 369 | 20250305 | 132500 | 2157470807 | 3470 | 3470 | 3470 | 3470 | 8 |
| 370 | 20250305 | 132400 | 2157443047 | 3470 | 3470 | 3470 | 3465 | 1831 |
| 371 | 20250305 | 132300 | 2151094477 | 3470 | 3465 | 3470 | 3465 | 2107 |
| 372 | 20250305 | 132200 | 2143792427 | 3465 | 3460 | 3465 | 3460 | 3095 |
| 373 | 20250305 | 132100 | 2133068549 | 3462 | 3460 | 3465 | 3460 | 112 |
| 374 | 20250305 | 132000 | 2132680987 | 3460 | 3465 | 3465 | 3460 | 758 |
| 375 | 20250305 | 131900 | 2130056597 | 3460 | 3465 | 3465 | 3460 | 145 |
| 376 | 20250305 | 131800 | 2129554822 | 3465 | 3465 | 3465 | 3460 | 256 |
| 377 | 20250305 | 131700 | 2128668407 | 3465 | 3465 | 3465 | 3460 | 350 |
| 378 | 20250305 | 131600 | 2127457172 | 3465 | 3460 | 3465 | 3460 | 556 |
| 379 | 20250305 | 131500 | 2125531187 | 3465 | 3465 | 3465 | 3460 | 104 |
| 380 | 20250305 | 131400 | 2125170977 | 3465 | 3465 | 3465 | 3460 | 790 |
| 381 | 20250305 | 131300 | 2122437372 | 3465 | 3465 | 3470 | 3462 | 86 |
| 382 | 20250305 | 131200 | 2122139355 | 3460 | 3465 | 3470 | 3460 | 3553 |
| 383 | 20250305 | 131100 | 2109822942 | 3465 | 3455 | 3465 | 3455 | 3499 |
| 384 | 20250305 | 131000 | 2097729325 | 3450 | 3455 | 3455 | 3450 | 347 |
| 385 | 20250305 | 130900 | 2096531965 | 3455 | 3455 | 3455 | 3455 | 41 |
| 386 | 20250305 | 130800 | 2096390310 | 3455 | 3450 | 3455 | 3445 | 3691 |
| 387 | 20250305 | 130700 | 2083656850 | 3455 | 3460 | 3460 | 3455 | 1094 |
| 388 | 20250305 | 130600 | 2079877050 | 3460 | 3460 | 3460 | 3460 | 12 |
| 389 | 20250305 | 130500 | 2079835530 | 3455 | 3460 | 3460 | 3455 | 112 |
| 390 | 20250305 | 130400 | 2079448510 | 3460 | 3460 | 3460 | 3455 | 2344 |
| 391 | 20250305 | 130300 | 2071349270 | 3460 | 3455 | 3460 | 3455 | 778 |
| 392 | 20250305 | 130200 | 2068661175 | 3460 | 3465 | 3465 | 3460 | 130 |
| 393 | 20250305 | 130100 | 2068211140 | 3465 | 3450 | 3465 | 3450 | 2572 |
| 394 | 20250305 | 130000 | 2059331470 | 3450 | 3455 | 3457 | 3442 | 9805 |
| 395 | 20250305 | 125900 | 2025485001 | 3457 | 3465 | 3465 | 3457 | 2925 |
| 396 | 20250305 | 125800 | 2015363721 | 3465 | 3460 | 3465 | 3460 | 81 |
| 397 | 20250305 | 125700 | 2015083181 | 3465 | 3465 | 3470 | 3460 | 1054 |
| 398 | 20250305 | 125600 | 2011432581 | 3465 | 3460 | 3465 | 3460 | 69 |
| 399 | 20250305 | 125500 | 2011193591 | 3460 | 3470 | 3470 | 3460 | 474 |
| 400 | 20250305 | 125400 | 2009552446 | 3470 | 3460 | 3470 | 3460 | 162 |
| 401 | 20250305 | 125300 | 2008991171 | 3460 | 3470 | 3470 | 3460 | 348 |
| 402 | 20250305 | 125200 | 2007785086 | 3467 | 3462 | 3470 | 3462 | 1425 |
| 403 | 20250305 | 125100 | 2002847325 | 3462 | 3470 | 3470 | 3462 | 44 |
| 404 | 20250305 | 125000 | 2002694881 | 3470 | 3467 | 3470 | 3460 | 2474 |
| 405 | 20250305 | 124900 | 1994120722 | 3467 | 3470 | 3470 | 3467 | 72 |
| 406 | 20250305 | 124800 | 1993870951 | 3465 | 3465 | 3470 | 3465 | 392 |
| 407 | 20250305 | 124700 | 1992512311 | 3465 | 3460 | 3465 | 3460 | 482 |
| 408 | 20250305 | 124600 | 1990842786 | 3465 | 3465 | 3465 | 3460 | 627 |
| 409 | 20250305 | 124500 | 1988672791 | 3460 | 3460 | 3465 | 3460 | 872 |
| 410 | 20250305 | 124400 | 1985654921 | 3460 | 3460 | 3465 | 3460 | 523 |
| 411 | 20250305 | 124300 | 1983845311 | 3460 | 3460 | 3465 | 3460 | 60 |
| 412 | 20250305 | 124200 | 1983637616 | 3465 | 3465 | 3465 | 3460 | 159 |
| 413 | 20250305 | 124100 | 1983087226 | 3460 | 3465 | 3465 | 3460 | 509 |
| 414 | 20250305 | 124000 | 1981326026 | 3455 | 3460 | 3465 | 3455 | 72 |
| 415 | 20250305 | 123900 | 1981076956 | 3460 | 3465 | 3465 | 3460 | 52 |
| 416 | 20250305 | 123800 | 1980896976 | 3460 | 3460 | 3465 | 3460 | 977 |
| 417 | 20250305 | 123700 | 1977516306 | 3460 | 3460 | 3465 | 3460 | 250 |
| 418 | 20250305 | 123600 | 1976650276 | 3465 | 3460 | 3465 | 3460 | 30 |
| 419 | 20250305 | 123500 | 1976546391 | 3460 | 3460 | 3465 | 3460 | 83 |
| 420 | 20250305 | 123400 | 1976258931 | 3460 | 3460 | 3470 | 3460 | 259 |
| 421 | 20250305 | 123300 | 1975362516 | 3465 | 3470 | 3470 | 3460 | 2196 |
| 422 | 20250305 | 123200 | 1967751011 | 3470 | 3470 | 3470 | 3465 | 532 |
| 423 | 20250305 | 123100 | 1965907546 | 3470 | 3470 | 3470 | 3465 | 182 |
| 424 | 20250305 | 123000 | 1965276101 | 3470 | 3465 | 3470 | 3465 | 3214 |
| 425 | 20250305 | 122900 | 1954133396 | 3465 | 3465 | 3470 | 3465 | 234 |
| 426 | 20250305 | 122800 | 1953322526 | 3470 | 3475 | 3475 | 3470 | 5193 |
| 427 | 20250305 | 122700 | 1935302741 | 3470 | 3475 | 3475 | 3470 | 350 |
| 428 | 20250305 | 122600 | 1934086876 | 3470 | 3470 | 3475 | 3470 | 549 |
| 429 | 20250305 | 122500 | 1932180201 | 3470 | 3470 | 3475 | 3470 | 519 |
| 430 | 20250305 | 122400 | 1930379211 | 3470 | 3470 | 3475 | 3470 | 235 |
| 431 | 20250305 | 122300 | 1929562971 | 3470 | 3465 | 3475 | 3465 | 2405 |
| 432 | 20250305 | 122200 | 1921216976 | 3470 | 3475 | 3475 | 3465 | 2793 |
| 433 | 20250305 | 122100 | 1911524421 | 3470 | 3470 | 3475 | 3470 | 1099 |
| 434 | 20250305 | 122000 | 1907710806 | 3475 | 3475 | 3475 | 3465 | 936 |
| 435 | 20250305 | 121900 | 1904459476 | 3470 | 3450 | 3475 | 3450 | 27192 |
| 436 | 20250305 | 121800 | 1810329707 | 3452 | 3455 | 3460 | 3452 | 843 |
| 437 | 20250305 | 121700 | 1807418066 | 3455 | 3455 | 3460 | 3455 | 138 |
| 438 | 20250305 | 121600 | 1806941222 | 3455 | 3455 | 3460 | 3455 | 75 |
| 439 | 20250305 | 121500 | 1806681877 | 3455 | 3460 | 3460 | 3455 | 248 |
| 440 | 20250305 | 121400 | 1805824827 | 3460 | 3460 | 3460 | 3455 | 147 |
| 441 | 20250305 | 121300 | 1805316862 | 3455 | 3460 | 3460 | 3455 | 531 |
| 442 | 20250305 | 121200 | 1803482182 | 3455 | 3455 | 3455 | 3450 | 236 |
| 443 | 20250305 | 121100 | 1802666862 | 3450 | 3460 | 3460 | 3450 | 3570 |
| 444 | 20250305 | 121000 | 1790334122 | 3460 | 3460 | 3460 | 3455 | 100 |
| 445 | 20250305 | 120900 | 1789988442 | 3455 | 3455 | 3460 | 3455 | 145 |
| 446 | 20250305 | 120800 | 1789487337 | 3460 | 3450 | 3460 | 3450 | 1437 |
| 447 | 20250305 | 120700 | 1784524822 | 3450 | 3455 | 3455 | 3450 | 129 |
| 448 | 20250305 | 120600 | 1784079212 | 3450 | 3450 | 3455 | 3450 | 171 |
| 449 | 20250305 | 120500 | 1783489232 | 3450 | 3455 | 3455 | 3450 | 274 |
| 450 | 20250305 | 120400 | 1782542912 | 3455 | 3445 | 3455 | 3445 | 1317 |
| 451 | 20250305 | 120300 | 1777997422 | 3440 | 3450 | 3450 | 3440 | 170 |
| 452 | 20250305 | 120200 | 1777411812 | 3450 | 3440 | 3450 | 3440 | 23 |
| 453 | 20250305 | 120100 | 1777332632 | 3445 | 3440 | 3450 | 3440 | 2106 |
| 454 | 20250305 | 120000 | 1770073557 | 3445 | 3450 | 3450 | 3445 | 1484 |
| 455 | 20250305 | 115900 | 1764959202 | 3450 | 3455 | 3455 | 3450 | 71 |
| 456 | 20250305 | 115800 | 1764714022 | 3460 | 3460 | 3465 | 3435 | 8918 |
| 457 | 20250305 | 115700 | 1733914117 | 3460 | 3465 | 3465 | 3460 | 3314 |
| 458 | 20250305 | 115600 | 1722432432 | 3455 | 3460 | 3465 | 3455 | 64 |
| 459 | 20250305 | 115500 | 1722210972 | 3460 | 3460 | 3460 | 3455 | 1699 |
| 460 | 20250305 | 115400 | 1716332512 | 3460 | 3462 | 3465 | 3460 | 272 |
| 461 | 20250305 | 115300 | 1715391170 | 3460 | 3465 | 3465 | 3460 | 1346 |
| 462 | 20250305 | 115200 | 1710733290 | 3460 | 3465 | 3465 | 3455 | 137 |
| 463 | 20250305 | 115100 | 1710259303 | 3460 | 3450 | 3460 | 3445 | 7643 |
| 464 | 20250305 | 115000 | 1683857793 | 3445 | 3450 | 3450 | 3445 | 486 |
| 465 | 20250305 | 114900 | 1682181293 | 3445 | 3445 | 3450 | 3440 | 7892 |
| 466 | 20250305 | 114800 | 1654958498 | 3440 | 3445 | 3445 | 3440 | 21 |
| 467 | 20250305 | 114700 | 1654886228 | 3440 | 3450 | 3450 | 3440 | 1037 |
| 468 | 20250305 | 114600 | 1651313703 | 3440 | 3445 | 3445 | 3440 | 890 |
| 469 | 20250305 | 114500 | 1648247728 | 3440 | 3435 | 3445 | 3430 | 2675 |
| 470 | 20250305 | 114400 | 1639047698 | 3445 | 3435 | 3445 | 3435 | 739 |
| 471 | 20250305 | 114300 | 1636509113 | 3440 | 3435 | 3445 | 3435 | 1391 |
| 472 | 20250305 | 114200 | 1631726838 | 3440 | 3445 | 3445 | 3440 | 316 |
| 473 | 20250305 | 114100 | 1630639768 | 3440 | 3430 | 3440 | 3430 | 3198 |
| 474 | 20250305 | 114000 | 1619647128 | 3435 | 3435 | 3435 | 3430 | 82 |
| 475 | 20250305 | 113900 | 1619365528 | 3430 | 3435 | 3435 | 3430 | 452 |
| 476 | 20250305 | 113800 | 1617813003 | 3430 | 3430 | 3435 | 3430 | 529 |
| 477 | 20250305 | 113700 | 1615998348 | 3430 | 3425 | 3435 | 3425 | 225 |
| 478 | 20250305 | 113600 | 1615226503 | 3430 | 3425 | 3430 | 3425 | 676 |
| 479 | 20250305 | 113500 | 1612911173 | 3425 | 3435 | 3435 | 3410 | 11234 |
| 480 | 20250305 | 113400 | 1574533643 | 3435 | 3430 | 3435 | 3430 | 19 |
| 481 | 20250305 | 113300 | 1574468443 | 3430 | 3440 | 3440 | 3430 | 34 |
| 482 | 20250305 | 113200 | 1574351663 | 3435 | 3435 | 3445 | 3435 | 735 |
| 483 | 20250305 | 113100 | 1571823373 | 3435 | 3440 | 3440 | 3430 | 792 |
| 484 | 20250305 | 113000 | 1569101943 | 3440 | 3445 | 3445 | 3440 | 1149 |
| 485 | 20250305 | 112900 | 1565149323 | 3440 | 3440 | 3450 | 3440 | 2544 |
| 486 | 20250305 | 112800 | 1556376933 | 3445 | 3445 | 3450 | 3440 | 63 |
| 487 | 20250305 | 112700 | 1556159778 | 3440 | 3442 | 3445 | 3435 | 1098 |
| 488 | 20250305 | 112600 | 1552378075 | 3442 | 3447 | 3447 | 3440 | 1879 |
| 489 | 20250305 | 112500 | 1545907609 | 3445 | 3450 | 3450 | 3445 | 777 |
| 490 | 20250305 | 112400 | 1543230718 | 3445 | 3445 | 3450 | 3445 | 117 |
| 491 | 20250305 | 112300 | 1542827423 | 3445 | 3440 | 3450 | 3440 | 13025 |
| 492 | 20250305 | 112200 | 1497991223 | 3440 | 3435 | 3440 | 3435 | 1352 |
| 493 | 20250305 | 112100 | 1493340838 | 3430 | 3435 | 3440 | 3430 | 1132 |
| 494 | 20250305 | 112000 | 1489452483 | 3435 | 3425 | 3435 | 3425 | 3108 |
| 495 | 20250305 | 111900 | 1478776783 | 3430 | 3430 | 3435 | 3425 | 245 |
| 496 | 20250305 | 111800 | 1477936208 | 3425 | 3430 | 3430 | 3425 | 3499 |
| 497 | 20250305 | 111700 | 1465950958 | 3425 | 3430 | 3430 | 3425 | 4192 |
| 498 | 20250305 | 111600 | 1451572543 | 3430 | 3420 | 3430 | 3420 | 2702 |
| 499 | 20250305 | 111500 | 1442323238 | 3420 | 3420 | 3425 | 3420 | 712 |
| 500 | 20250305 | 111400 | 1439888138 | 3420 | 3420 | 3425 | 3415 | 648 |
| 501 | 20250305 | 111300 | 1437671988 | 3420 | 3420 | 3425 | 3410 | 1390 |
| 502 | 20250305 | 111200 | 1432926908 | 3415 | 3425 | 3430 | 3415 | 1275 |
| 503 | 20250305 | 111100 | 1428562438 | 3425 | 3425 | 3430 | 3420 | 934 |
| 504 | 20250305 | 111000 | 1425363473 | 3425 | 3420 | 3425 | 3420 | 230 |
| 505 | 20250305 | 110900 | 1424576098 | 3425 | 3425 | 3425 | 3420 | 170 |
| 506 | 20250305 | 110800 | 1423993933 | 3430 | 3425 | 3430 | 3420 | 142 |
| 507 | 20250305 | 110700 | 1423506993 | 3425 | 3420 | 3425 | 3420 | 313 |
| 508 | 20250305 | 110600 | 1422435358 | 3425 | 3420 | 3425 | 3415 | 12381 |
| 509 | 20250305 | 110500 | 1380131048 | 3425 | 3420 | 3425 | 3420 | 560 |
| 510 | 20250305 | 110400 | 1378215653 | 3420 | 3420 | 3425 | 3420 | 1581 |
| 511 | 20250305 | 110300 | 1372808573 | 3420 | 3420 | 3425 | 3420 | 197 |
| 512 | 20250305 | 110200 | 1372134803 | 3425 | 3430 | 3430 | 3425 | 1949 |
| 513 | 20250305 | 110100 | 1365458913 | 3430 | 3435 | 3435 | 3425 | 2165 |
| 514 | 20250305 | 110000 | 1358033028 | 3430 | 3430 | 3435 | 3430 | 27 |
| 515 | 20250305 | 105900 | 1357940388 | 3435 | 3435 | 3435 | 3425 | 309 |
| 516 | 20250305 | 105800 | 1356879143 | 3435 | 3425 | 3435 | 3425 | 773 |
| 517 | 20250305 | 105700 | 1354227563 | 3430 | 3425 | 3430 | 3420 | 1700 |
| 518 | 20250305 | 105600 | 1348405088 | 3425 | 3420 | 3425 | 3420 | 1239 |
| 519 | 20250305 | 105500 | 1344161678 | 3425 | 3430 | 3430 | 3422 | 2718 |
| 520 | 20250305 | 105400 | 1334845545 | 3430 | 3430 | 3432 | 3430 | 1176 |
| 521 | 20250305 | 105300 | 1330811699 | 3432 | 3430 | 3432 | 3430 | 33 |
| 522 | 20250305 | 105200 | 1330698479 | 3432 | 3432 | 3432 | 3430 | 123 |
| 523 | 20250305 | 105100 | 1330276373 | 3435 | 3435 | 3435 | 3430 | 1690 |
| 524 | 20250305 | 105000 | 1324471323 | 3435 | 3425 | 3435 | 3420 | 7012 |
| 525 | 20250305 | 104900 | 1300417688 | 3425 | 3425 | 3435 | 3420 | 5767 |
| 526 | 20250305 | 104800 | 1280649653 | 3425 | 3415 | 3425 | 3415 | 3848 |
| 527 | 20250305 | 104700 | 1267487545 | 3415 | 3417 | 3417 | 3415 | 166 |
| 528 | 20250305 | 104600 | 1266920555 | 3415 | 3415 | 3417 | 3415 | 207 |
| 529 | 20250305 | 104500 | 1266213638 | 3417 | 3417 | 3417 | 3415 | 48 |
| 530 | 20250305 | 104400 | 1266049658 | 3415 | 3415 | 3420 | 3415 | 272 |
| 531 | 20250305 | 104300 | 1265119728 | 3420 | 3420 | 3420 | 3415 | 666 |
| 532 | 20250305 | 104200 | 1262845093 | 3415 | 3415 | 3420 | 3415 | 82 |
| 533 | 20250305 | 104100 | 1262565033 | 3420 | 3425 | 3425 | 3415 | 621 |
| 534 | 20250305 | 104000 | 1260441193 | 3425 | 3410 | 3425 | 3410 | 4094 |
| 535 | 20250305 | 103900 | 1246446833 | 3410 | 3410 | 3415 | 3410 | 20 |
| 536 | 20250305 | 103800 | 1246378603 | 3415 | 3410 | 3415 | 3405 | 701 |
| 537 | 20250305 | 103700 | 1243987918 | 3405 | 3410 | 3415 | 3405 | 1263 |
| 538 | 20250305 | 103600 | 1239681013 | 3410 | 3410 | 3415 | 3410 | 907 |
| 539 | 20250305 | 103500 | 1236584353 | 3415 | 3405 | 3415 | 3405 | 3392 |
| 540 | 20250305 | 103400 | 1225018723 | 3405 | 3400 | 3410 | 3400 | 957 |
| 541 | 20250305 | 103300 | 1221760278 | 3400 | 3405 | 3410 | 3400 | 174 |
| 542 | 20250305 | 103200 | 1221167823 | 3410 | 3410 | 3415 | 3400 | 2988 |
| 543 | 20250305 | 103100 | 1210992493 | 3415 | 3405 | 3415 | 3400 | 974 |
| 544 | 20250305 | 103000 | 1207674928 | 3405 | 3415 | 3420 | 3405 | 3932 |
| 545 | 20250305 | 102900 | 1194255723 | 3415 | 3420 | 3420 | 3415 | 101 |
| 546 | 20250305 | 102800 | 1193910551 | 3420 | 3415 | 3420 | 3410 | 1056 |
| 547 | 20250305 | 102700 | 1190304916 | 3415 | 3425 | 3430 | 3415 | 5012 |
| 548 | 20250305 | 102600 | 1173143096 | 3425 | 3410 | 3425 | 3410 | 11470 |
| 549 | 20250305 | 102500 | 1133921481 | 3410 | 3415 | 3415 | 3410 | 151 |
| 550 | 20250305 | 102400 | 1133405916 | 3410 | 3405 | 3415 | 3405 | 994 |
| 551 | 20250305 | 102300 | 1130015956 | 3410 | 3415 | 3415 | 3405 | 2649 |
| 552 | 20250305 | 102200 | 1120987876 | 3415 | 3410 | 3415 | 3410 | 930 |
| 553 | 20250305 | 102100 | 1117814316 | 3410 | 3410 | 3410 | 3405 | 162 |
| 554 | 20250305 | 102000 | 1117261971 | 3410 | 3410 | 3415 | 3405 | 5088 |
| 555 | 20250305 | 101900 | 1099928946 | 3410 | 3410 | 3415 | 3410 | 1096 |
| 556 | 20250305 | 101800 | 1096191561 | 3410 | 3410 | 3415 | 3410 | 5088 |
| 557 | 20250305 | 101700 | 1078840771 | 3415 | 3410 | 3415 | 3410 | 1362 |
| 558 | 20250305 | 101600 | 1074191311 | 3415 | 3410 | 3420 | 3410 | 873 |
| 559 | 20250305 | 101500 | 1071209816 | 3410 | 3420 | 3420 | 3405 | 882 |
| 560 | 20250305 | 101400 | 1068194066 | 3420 | 3405 | 3420 | 3405 | 12853 |
| 561 | 20250305 | 101300 | 1024342311 | 3410 | 3395 | 3410 | 3395 | 5555 |
| 562 | 20250305 | 101200 | 1005431026 | 3395 | 3395 | 3400 | 3395 | 986 |
| 563 | 20250305 | 101100 | 1002082971 | 3395 | 3400 | 3402 | 3395 | 3429 |
| 564 | 20250305 | 101000 | 990425556 | 3405 | 3400 | 3405 | 3390 | 1893 |
| 565 | 20250305 | 100900 | 983985966 | 3400 | 3400 | 3400 | 3390 | 846 |
| 566 | 20250305 | 100800 | 981109736 | 3390 | 3395 | 3405 | 3385 | 475 |
| 567 | 20250305 | 100700 | 979495611 | 3385 | 3400 | 3400 | 3385 | 604 |
| 568 | 20250305 | 100600 | 977442041 | 3385 | 3380 | 3400 | 3380 | 12598 |
| 569 | 20250305 | 100500 | 934662001 | 3380 | 3380 | 3390 | 3380 | 1588 |
| 570 | 20250305 | 100400 | 929287901 | 3380 | 3380 | 3380 | 3375 | 713 |
| 571 | 20250305 | 100300 | 926878036 | 3375 | 3385 | 3385 | 3375 | 1714 |
| 572 | 20250305 | 100200 | 921084826 | 3380 | 3390 | 3395 | 3380 | 2742 |
| 573 | 20250305 | 100100 | 911791881 | 3395 | 3392 | 3395 | 3390 | 427 |
| 574 | 20250305 | 100000 | 910342289 | 3392 | 3390 | 3395 | 3390 | 1286 |
| 575 | 20250305 | 095900 | 905976407 | 3390 | 3390 | 3395 | 3385 | 2860 |
| 576 | 20250305 | 095800 | 896280217 | 3380 | 3380 | 3390 | 3380 | 4477 |
| 577 | 20250305 | 095700 | 881119912 | 3385 | 3385 | 3385 | 3380 | 144 |
| 578 | 20250305 | 095600 | 880632482 | 3385 | 3385 | 3385 | 3380 | 157 |
| 579 | 20250305 | 095500 | 880101552 | 3385 | 3380 | 3385 | 3375 | 1428 |
| 580 | 20250305 | 095400 | 875275712 | 3380 | 3380 | 3380 | 3380 | 269 |
| 581 | 20250305 | 095300 | 874366492 | 3385 | 3380 | 3385 | 3380 | 708 |
| 582 | 20250305 | 095200 | 871973302 | 3385 | 3370 | 3385 | 3370 | 2743 |
| 583 | 20250305 | 095100 | 862697937 | 3370 | 3380 | 3380 | 3370 | 1346 |
| 584 | 20250305 | 095000 | 858156197 | 3375 | 3375 | 3375 | 3375 | 215 |
| 585 | 20250305 | 094900 | 857430572 | 3380 | 3375 | 3380 | 3375 | 3249 |
| 586 | 20250305 | 094800 | 846457697 | 3375 | 3375 | 3375 | 3375 | 1006 |
| 587 | 20250305 | 094700 | 843062447 | 3375 | 3380 | 3385 | 3375 | 2083 |
| 588 | 20250305 | 094600 | 836021847 | 3380 | 3375 | 3385 | 3375 | 3442 |
| 589 | 20250305 | 094500 | 824388537 | 3370 | 3370 | 3375 | 3370 | 22 |
| 590 | 20250305 | 094400 | 824314342 | 3375 | 3370 | 3385 | 3370 | 6861 |
| 591 | 20250305 | 094300 | 801142032 | 3375 | 3375 | 3385 | 3370 | 32091 |
| 592 | 20250305 | 094200 | 692531457 | 3375 | 3375 | 3380 | 3370 | 2472 |
| 593 | 20250305 | 094100 | 684188482 | 3380 | 3370 | 3385 | 3365 | 4552 |
| 594 | 20250305 | 094000 | 668809637 | 3370 | 3375 | 3375 | 3365 | 3790 |
| 595 | 20250305 | 093900 | 656038847 | 3375 | 3365 | 3375 | 3365 | 4610 |
| 596 | 20250305 | 093800 | 640514212 | 3365 | 3370 | 3370 | 3365 | 2781 |
| 597 | 20250305 | 093700 | 631156067 | 3365 | 3370 | 3370 | 3365 | 1007 |
| 598 | 20250305 | 093600 | 627766012 | 3370 | 3370 | 3370 | 3365 | 308 |
| 599 | 20250305 | 093500 | 626729317 | 3370 | 3375 | 3375 | 3365 | 4730 |
| 600 | 20250305 | 093400 | 610800589 | 3375 | 3375 | 3380 | 3370 | 1159 |
| 601 | 20250305 | 093300 | 606886199 | 3375 | 3370 | 3390 | 3365 | 6440 |
| 602 | 20250305 | 093200 | 585125884 | 3375 | 3365 | 3375 | 3365 | 296 |
| 603 | 20250305 | 093100 | 584127014 | 3375 | 3370 | 3375 | 3365 | 4354 |
| 604 | 20250305 | 093000 | 569444139 | 3375 | 3370 | 3385 | 3365 | 10372 |
| 605 | 20250305 | 092900 | 534436779 | 3370 | 3350 | 3370 | 3350 | 9535 |
| 606 | 20250305 | 092800 | 502367029 | 3355 | 3350 | 3355 | 3350 | 4174 |
| 607 | 20250305 | 092700 | 488368904 | 3345 | 3350 | 3350 | 3345 | 2779 |
| 608 | 20250305 | 092600 | 479064314 | 3350 | 3350 | 3350 | 3350 | 2997 |
| 609 | 20250305 | 092500 | 469024364 | 3355 | 3355 | 3355 | 3355 | 3191 |
| 610 | 20250305 | 092400 | 458318559 | 3360 | 3360 | 3360 | 3355 | 2993 |
| 611 | 20250305 | 092300 | 448262702 | 3365 | 3350 | 3365 | 3345 | 6525 |
| 612 | 20250305 | 092200 | 426365222 | 3345 | 3350 | 3350 | 3340 | 6867 |
| 613 | 20250305 | 092100 | 403417022 | 3350 | 3352 | 3355 | 3340 | 5673 |
| 614 | 20250305 | 092000 | 384411122 | 3355 | 3360 | 3360 | 3350 | 1392 |
| 615 | 20250305 | 091900 | 379741007 | 3360 | 3340 | 3360 | 3340 | 4003 |
| 616 | 20250305 | 091800 | 366334577 | 3340 | 3350 | 3350 | 3340 | 879 |
| 617 | 20250305 | 091700 | 363391012 | 3340 | 3350 | 3350 | 3340 | 976 |
| 618 | 20250305 | 091600 | 360127177 | 3345 | 3350 | 3350 | 3345 | 3104 |
| 619 | 20250305 | 091500 | 349736097 | 3345 | 3350 | 3350 | 3345 | 855 |
| 620 | 20250305 | 091400 | 346871872 | 3345 | 3350 | 3355 | 3345 | 6250 |
| 621 | 20250305 | 091300 | 325938827 | 3350 | 3340 | 3350 | 3340 | 4214 |
| 622 | 20250305 | 091200 | 311852252 | 3340 | 3340 | 3340 | 3340 | 3019 |
| 623 | 20250305 | 091100 | 301768792 | 3340 | 3335 | 3345 | 3335 | 12015 |
| 624 | 20250305 | 091000 | 261623662 | 3340 | 3330 | 3340 | 3330 | 594 |
| 625 | 20250305 | 090900 | 259642255 | 3340 | 3335 | 3345 | 3330 | 4334 |
| 626 | 20250305 | 090800 | 245178215 | 3330 | 3330 | 3330 | 3330 | 87 |
| 627 | 20250305 | 090700 | 244888505 | 3330 | 3345 | 3345 | 3330 | 430 |
| 628 | 20250305 | 090600 | 243452105 | 3350 | 3330 | 3350 | 3330 | 126 |
| 629 | 20250305 | 090500 | 243030025 | 3350 | 3345 | 3355 | 3330 | 3659 |
| 630 | 20250305 | 090400 | 230792770 | 3350 | 3345 | 3355 | 3340 | 8244 |
| 631 | 20250305 | 090300 | 203194285 | 3350 | 3340 | 3350 | 3340 | 7911 |
| 632 | 20250305 | 090200 | 176740135 | 3345 | 3350 | 3355 | 3325 | 8520 |
| 633 | 20250305 | 090100 | 148301255 | 3355 | 3335 | 3370 | 3325 | 12286 |
| 634 | 20250305 | 090000 | 107156835 | 3330 | 3290 | 3335 | 3290 | 32543 |