30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 185600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 24372 |
| 3 | 20250305 | 185500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20250305 | 185400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20250305 | 185300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20250305 | 185200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20250305 | 185100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20250305 | 185000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20250305 | 184900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20250305 | 184800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20250305 | 184700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20250305 | 184600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20250305 | 184500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20250305 | 184400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20250305 | 184300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20250305 | 184200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20250305 | 184100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20250305 | 184000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20250305 | 183900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20250305 | 183800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20250305 | 183700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20250305 | 183600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20250305 | 183500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20250305 | 183400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20250305 | 183300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20250305 | 183200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20250305 | 183100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20250305 | 183000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20250305 | 182900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20250305 | 182800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20250305 | 182700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20250305 | 182600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 24372 |
| 33 | 20250305 | 182500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20250305 | 182400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20250305 | 182300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20250305 | 182200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20250305 | 182100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20250305 | 182000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20250305 | 181900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20250305 | 181800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20250305 | 181700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20250305 | 181600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20250305 | 181500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20250305 | 181400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20250305 | 181300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20250305 | 181200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20250305 | 181100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20250305 | 181000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20250305 | 180900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20250305 | 180800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20250305 | 180700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20250305 | 180600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20250305 | 180500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20250305 | 180400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20250305 | 180300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20250305 | 180200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20250305 | 180100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20250305 | 180000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20250305 | 175900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20250305 | 175800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20250305 | 175700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20250305 | 175600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 24372 |
| 63 | 20250305 | 175500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20250305 | 175400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20250305 | 175300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20250305 | 175200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20250305 | 175100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20250305 | 175000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20250305 | 174900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20250305 | 174800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20250305 | 174700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20250305 | 174600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20250305 | 174500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20250305 | 174400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20250305 | 174300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20250305 | 174200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20250305 | 174100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20250305 | 174000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20250305 | 173900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20250305 | 173800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20250305 | 173700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20250305 | 173600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20250305 | 173500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20250305 | 173400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20250305 | 173300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20250305 | 173200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20250305 | 173100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20250305 | 173000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20250305 | 172900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20250305 | 172800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20250305 | 172700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20250305 | 172600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 24372 |
| 93 | 20250305 | 172500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20250305 | 172400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20250305 | 172300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20250305 | 172200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20250305 | 172100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20250305 | 172000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20250305 | 171900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20250305 | 171800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20250305 | 171700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20250305 | 171600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20250305 | 171500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20250305 | 171400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20250305 | 171300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20250305 | 171200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20250305 | 171100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20250305 | 171000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20250305 | 170900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20250305 | 170800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20250305 | 170700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20250305 | 170600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20250305 | 170500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20250305 | 170400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20250305 | 170300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20250305 | 170200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20250305 | 170100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20250305 | 170000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20250305 | 165900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20250305 | 165800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20250305 | 165700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20250305 | 165600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 24372 |
| 123 | 20250305 | 165500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20250305 | 165400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20250305 | 165300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20250305 | 165200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20250305 | 165100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20250305 | 165000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20250305 | 164900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20250305 | 164800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20250305 | 164700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20250305 | 164600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20250305 | 164500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20250305 | 164400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20250305 | 164300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20250305 | 164200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20250305 | 164100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20250305 | 164000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20250305 | 163900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20250305 | 163800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20250305 | 163700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20250305 | 163600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20250305 | 163500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20250305 | 163400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20250305 | 163300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20250305 | 163200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20250305 | 163100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20250305 | 163000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20250305 | 162900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20250305 | 162800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20250305 | 162700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20250305 | 162600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 24372 |
| 153 | 20250305 | 162500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20250305 | 162400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20250305 | 162300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20250305 | 162200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20250305 | 162100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20250305 | 162000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20250305 | 161900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20250305 | 161800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20250305 | 161700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20250305 | 161600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20250305 | 161500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20250305 | 161400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20250305 | 161300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20250305 | 161200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20250305 | 161100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20250305 | 161000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20250305 | 160900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20250305 | 160800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20250305 | 160700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20250305 | 160600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20250305 | 160500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20250305 | 160400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20250305 | 160300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20250305 | 160200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20250305 | 160100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20250305 | 160000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20250305 | 155900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20250305 | 155800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20250305 | 155700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20250305 | 155600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 24372 |
| 183 | 20250305 | 155500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20250305 | 155400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20250305 | 155300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20250305 | 155200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20250305 | 155100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20250305 | 155000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20250305 | 154900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20250305 | 154800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20250305 | 154700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20250305 | 154600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20250305 | 154500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20250305 | 154400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20250305 | 154300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20250305 | 154200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20250305 | 154100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20250305 | 154000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20250305 | 153900 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20250305 | 153800 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20250305 | 153700 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20250305 | 153600 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20250305 | 153500 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20250305 | 153400 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20250305 | 153300 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20250305 | 153200 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20250305 | 153100 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20250305 | 153000 | 5319682043 | 3630 | 3630 | 3630 | 3630 | 24372 |
| 209 | 20250305 | 152900 | 5231211683 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20250305 | 152800 | 5231211683 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20250305 | 152700 | 5231211683 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20250305 | 152600 | 5231211683 | 3630 | 3630 | 3630 | 3630 | 0 |
| 213 | 20250305 | 152500 | 5231211683 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20250305 | 152400 | 5231211683 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20250305 | 152300 | 5231211683 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20250305 | 152200 | 5231211683 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20250305 | 152100 | 5231211683 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20250305 | 152000 | 5231211683 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20250305 | 151900 | 5231211683 | 3630 | 3615 | 3635 | 3615 | 14324 |
| 220 | 20250305 | 151800 | 5179256848 | 3620 | 3620 | 3625 | 3615 | 7706 |
| 221 | 20250305 | 151700 | 5151352703 | 3625 | 3610 | 3625 | 3610 | 8359 |
| 222 | 20250305 | 151600 | 5121132253 | 3615 | 3615 | 3620 | 3610 | 6379 |
| 223 | 20250305 | 151500 | 5098069458 | 3615 | 3610 | 3615 | 3610 | 1758 |
| 224 | 20250305 | 151400 | 5091715808 | 3620 | 3615 | 3620 | 3615 | 7470 |
| 225 | 20250305 | 151300 | 5064709178 | 3620 | 3620 | 3620 | 3615 | 6803 |
| 226 | 20250305 | 151200 | 5040083768 | 3620 | 3620 | 3620 | 3615 | 5965 |
| 227 | 20250305 | 151100 | 5018496753 | 3620 | 3620 | 3620 | 3615 | 2618 |
| 228 | 20250305 | 151000 | 5009023328 | 3620 | 3610 | 3620 | 3610 | 3698 |
| 229 | 20250305 | 150900 | 4995651568 | 3615 | 3610 | 3615 | 3610 | 2083 |
| 230 | 20250305 | 150800 | 4988131713 | 3615 | 3615 | 3615 | 3610 | 2393 |
| 231 | 20250305 | 150700 | 4979485718 | 3615 | 3610 | 3615 | 3605 | 3691 |
| 232 | 20250305 | 150600 | 4966155633 | 3615 | 3605 | 3615 | 3605 | 2468 |
| 233 | 20250305 | 150500 | 4957243703 | 3610 | 3620 | 3620 | 3610 | 8755 |
| 234 | 20250305 | 150400 | 4925602205 | 3625 | 3625 | 3625 | 3615 | 17019 |
| 235 | 20250305 | 150300 | 4863965012 | 3625 | 3615 | 3625 | 3615 | 6033 |
| 236 | 20250305 | 150200 | 4842127007 | 3620 | 3615 | 3620 | 3610 | 15996 |
| 237 | 20250305 | 150100 | 4784303152 | 3615 | 3615 | 3620 | 3610 | 11733 |
| 238 | 20250305 | 150000 | 4741893798 | 3615 | 3610 | 3615 | 3605 | 9245 |
| 239 | 20250305 | 145900 | 4708523040 | 3610 | 3600 | 3610 | 3600 | 2064 |
| 240 | 20250305 | 145800 | 4701080835 | 3605 | 3600 | 3605 | 3590 | 13336 |
| 241 | 20250305 | 145700 | 4653068865 | 3595 | 3600 | 3600 | 3595 | 2305 |
| 242 | 20250305 | 145600 | 4644781140 | 3600 | 3595 | 3600 | 3595 | 4225 |
| 243 | 20250305 | 145500 | 4629586775 | 3595 | 3600 | 3600 | 3595 | 2753 |
| 244 | 20250305 | 145400 | 4619689135 | 3600 | 3590 | 3600 | 3590 | 2892 |
| 245 | 20250305 | 145300 | 4609292705 | 3595 | 3595 | 3595 | 3585 | 7194 |
| 246 | 20250305 | 145200 | 4583467515 | 3595 | 3595 | 3595 | 3590 | 4098 |
| 247 | 20250305 | 145100 | 4568737260 | 3595 | 3590 | 3595 | 3590 | 6194 |
| 248 | 20250305 | 145000 | 4546479645 | 3585 | 3600 | 3610 | 3580 | 51153 |
| 249 | 20250305 | 144900 | 4362522714 | 3600 | 3600 | 3600 | 3595 | 38675 |
| 250 | 20250305 | 144800 | 4223301224 | 3600 | 3575 | 3600 | 3575 | 69631 |
| 251 | 20250305 | 144700 | 3973315529 | 3575 | 3580 | 3580 | 3575 | 1480 |
| 252 | 20250305 | 144600 | 3968018879 | 3580 | 3580 | 3580 | 3580 | 984 |
| 253 | 20250305 | 144500 | 3964496159 | 3575 | 3580 | 3580 | 3575 | 2951 |
| 254 | 20250305 | 144400 | 3953937209 | 3580 | 3580 | 3580 | 3575 | 6748 |
| 255 | 20250305 | 144300 | 3929791849 | 3570 | 3580 | 3580 | 3570 | 4225 |
| 256 | 20250305 | 144200 | 3914696439 | 3570 | 3575 | 3575 | 3570 | 10947 |
| 257 | 20250305 | 144100 | 3875561039 | 3570 | 3575 | 3575 | 3570 | 3994 |
| 258 | 20250305 | 144000 | 3861302444 | 3570 | 3570 | 3575 | 3570 | 2730 |
| 259 | 20250305 | 143900 | 3851554159 | 3570 | 3572 | 3575 | 3570 | 992 |
| 260 | 20250305 | 143800 | 3848012232 | 3575 | 3565 | 3580 | 3560 | 39962 |
| 261 | 20250305 | 143700 | 3705319162 | 3560 | 3560 | 3565 | 3560 | 979 |
| 262 | 20250305 | 143600 | 3701831787 | 3560 | 3560 | 3560 | 3560 | 233 |
| 263 | 20250305 | 143500 | 3701002307 | 3560 | 3560 | 3565 | 3560 | 2208 |
| 264 | 20250305 | 143400 | 3693141397 | 3565 | 3560 | 3565 | 3560 | 628 |
| 265 | 20250305 | 143300 | 3690904077 | 3565 | 3565 | 3565 | 3565 | 2243 |
| 266 | 20250305 | 143200 | 3682907782 | 3565 | 3565 | 3565 | 3560 | 5131 |
| 267 | 20250305 | 143100 | 3664620317 | 3565 | 3565 | 3565 | 3565 | 971 |
| 268 | 20250305 | 143000 | 3661158702 | 3565 | 3560 | 3565 | 3560 | 3218 |
| 269 | 20250305 | 142900 | 3649698892 | 3560 | 3560 | 3560 | 3560 | 5 |
| 270 | 20250305 | 142800 | 3649681092 | 3560 | 3555 | 3560 | 3555 | 211 |
| 271 | 20250305 | 142700 | 3648930237 | 3560 | 3565 | 3565 | 3560 | 1409 |
| 272 | 20250305 | 142600 | 3643914022 | 3560 | 3560 | 3565 | 3560 | 1954 |
| 273 | 20250305 | 142500 | 3636957767 | 3565 | 3557 | 3565 | 3555 | 4797 |
| 274 | 20250305 | 142400 | 3619883040 | 3560 | 3555 | 3560 | 3555 | 26 |
| 275 | 20250305 | 142300 | 3619790495 | 3560 | 3560 | 3560 | 3555 | 1062 |
| 276 | 20250305 | 142200 | 3616013275 | 3560 | 3560 | 3560 | 3555 | 703 |
| 277 | 20250305 | 142100 | 3613510833 | 3560 | 3560 | 3565 | 3560 | 2990 |
| 278 | 20250305 | 142000 | 3602865328 | 3560 | 3555 | 3560 | 3555 | 4560 |
| 279 | 20250305 | 141900 | 3586631733 | 3560 | 3560 | 3560 | 3555 | 1755 |
| 280 | 20250305 | 141800 | 3580384033 | 3560 | 3555 | 3560 | 3555 | 3804 |
| 281 | 20250305 | 141700 | 3566841883 | 3560 | 3560 | 3560 | 3555 | 1064 |
| 282 | 20250305 | 141600 | 3563058843 | 3555 | 3555 | 3560 | 3555 | 4368 |
| 283 | 20250305 | 141500 | 3547529843 | 3560 | 3560 | 3560 | 3555 | 243 |
| 284 | 20250305 | 141400 | 3546665248 | 3560 | 3560 | 3560 | 3555 | 1107 |
| 285 | 20250305 | 141300 | 3542729748 | 3555 | 3555 | 3560 | 3555 | 2858 |
| 286 | 20250305 | 141200 | 3532566933 | 3555 | 3550 | 3555 | 3550 | 4246 |
| 287 | 20250305 | 141100 | 3517472648 | 3550 | 3550 | 3555 | 3550 | 3429 |
| 288 | 20250305 | 141000 | 3505288713 | 3550 | 3555 | 3555 | 3550 | 516 |
| 289 | 20250305 | 140900 | 3503454383 | 3550 | 3555 | 3555 | 3550 | 154 |
| 290 | 20250305 | 140800 | 3502907033 | 3555 | 3552 | 3555 | 3550 | 1625 |
| 291 | 20250305 | 140700 | 3497132859 | 3552 | 3555 | 3555 | 3550 | 15 |
| 292 | 20250305 | 140600 | 3497079593 | 3555 | 3555 | 3555 | 3550 | 405 |
| 293 | 20250305 | 140500 | 3495640243 | 3555 | 3555 | 3555 | 3555 | 2817 |
| 294 | 20250305 | 140400 | 3485625808 | 3552 | 3555 | 3555 | 3552 | 109 |
| 295 | 20250305 | 140300 | 3485238490 | 3555 | 3555 | 3555 | 3555 | 4798 |
| 296 | 20250305 | 140200 | 3468181600 | 3555 | 3550 | 3555 | 3550 | 1088 |
| 297 | 20250305 | 140100 | 3464313785 | 3550 | 3550 | 3550 | 3550 | 3322 |
| 298 | 20250305 | 140000 | 3452520685 | 3550 | 3545 | 3550 | 3540 | 3545 |
| 299 | 20250305 | 135900 | 3439956232 | 3547 | 3547 | 3547 | 3547 | 2 |
| 300 | 20250305 | 135800 | 3439949138 | 3545 | 3550 | 3550 | 3545 | 2670 |
| 301 | 20250305 | 135700 | 3430471118 | 3550 | 3550 | 3550 | 3550 | 18 |
| 302 | 20250305 | 135600 | 3430407218 | 3550 | 3550 | 3550 | 3545 | 495 |
| 303 | 20250305 | 135500 | 3428652378 | 3545 | 3550 | 3550 | 3545 | 736 |
| 304 | 20250305 | 135400 | 3426040253 | 3550 | 3545 | 3550 | 3545 | 3 |
| 305 | 20250305 | 135300 | 3426029613 | 3545 | 3550 | 3550 | 3545 | 3774 |
| 306 | 20250305 | 135200 | 3412643728 | 3550 | 3550 | 3550 | 3550 | 1 |
| 307 | 20250305 | 135100 | 3412640178 | 3550 | 3550 | 3550 | 3550 | 230 |
| 308 | 20250305 | 135000 | 3411823678 | 3550 | 3550 | 3550 | 3545 | 1318 |
| 309 | 20250305 | 134900 | 3407149778 | 3550 | 3555 | 3555 | 3550 | 5632 |
| 310 | 20250305 | 134800 | 3387156168 | 3550 | 3555 | 3555 | 3550 | 116 |
| 311 | 20250305 | 134700 | 3386744108 | 3555 | 3550 | 3555 | 3550 | 1804 |
| 312 | 20250305 | 134600 | 3380338388 | 3555 | 3555 | 3555 | 3550 | 359 |
| 313 | 20250305 | 134500 | 3379063168 | 3555 | 3555 | 3555 | 3555 | 714 |
| 314 | 20250305 | 134400 | 3376524898 | 3555 | 3560 | 3560 | 3550 | 3119 |
| 315 | 20250305 | 134300 | 3365435248 | 3560 | 3545 | 3560 | 3545 | 34474 |
| 316 | 20250305 | 134200 | 3243020328 | 3545 | 3540 | 3545 | 3540 | 285 |
| 317 | 20250305 | 134100 | 3242010253 | 3545 | 3545 | 3545 | 3545 | 11 |
| 318 | 20250305 | 134000 | 3241971258 | 3540 | 3545 | 3545 | 3540 | 1076 |
| 319 | 20250305 | 133900 | 3238161513 | 3545 | 3545 | 3545 | 3540 | 2897 |
| 320 | 20250305 | 133800 | 3227893313 | 3545 | 3540 | 3545 | 3540 | 390 |
| 321 | 20250305 | 133700 | 3226512251 | 3545 | 3540 | 3545 | 3540 | 5706 |
| 322 | 20250305 | 133600 | 3206313006 | 3540 | 3535 | 3540 | 3535 | 990 |
| 323 | 20250305 | 133500 | 3202813351 | 3535 | 3535 | 3540 | 3535 | 34 |
| 324 | 20250305 | 133400 | 3202693156 | 3540 | 3535 | 3540 | 3530 | 209 |
| 325 | 20250305 | 133300 | 3201954986 | 3540 | 3535 | 3540 | 3535 | 528 |
| 326 | 20250305 | 133200 | 3200088301 | 3535 | 3535 | 3535 | 3535 | 1061 |
| 327 | 20250305 | 133100 | 3196337666 | 3535 | 3535 | 3535 | 3535 | 50 |
| 328 | 20250305 | 133000 | 3196160916 | 3535 | 3535 | 3535 | 3530 | 212 |
| 329 | 20250305 | 132900 | 3195412546 | 3535 | 3535 | 3535 | 3535 | 218 |
| 330 | 20250305 | 132800 | 3194641916 | 3535 | 3535 | 3535 | 3535 | 0 |
| 331 | 20250305 | 132700 | 3194641916 | 3535 | 3535 | 3535 | 3530 | 305 |
| 332 | 20250305 | 132600 | 3193563791 | 3530 | 3535 | 3535 | 3530 | 292 |
| 333 | 20250305 | 132500 | 3192531621 | 3535 | 3530 | 3535 | 3530 | 635 |
| 334 | 20250305 | 132400 | 3190288476 | 3535 | 3535 | 3535 | 3530 | 2277 |
| 335 | 20250305 | 132300 | 3182244281 | 3535 | 3535 | 3535 | 3535 | 1001 |
| 336 | 20250305 | 132200 | 3178705746 | 3535 | 3530 | 3535 | 3530 | 261 |
| 337 | 20250305 | 132100 | 3177784411 | 3535 | 3535 | 3535 | 3530 | 513 |
| 338 | 20250305 | 132000 | 3175971066 | 3535 | 3532 | 3535 | 3530 | 758 |
| 339 | 20250305 | 131900 | 3173291766 | 3535 | 3530 | 3535 | 3530 | 5723 |
| 340 | 20250305 | 131800 | 3153089061 | 3530 | 3520 | 3530 | 3520 | 725 |
| 341 | 20250305 | 131700 | 3150533776 | 3520 | 3520 | 3520 | 3520 | 1065 |
| 342 | 20250305 | 131600 | 3146784976 | 3525 | 3525 | 3525 | 3525 | 197 |
| 343 | 20250305 | 131500 | 3146090551 | 3525 | 3525 | 3525 | 3520 | 307 |
| 344 | 20250305 | 131400 | 3145008636 | 3525 | 3525 | 3525 | 3525 | 1550 |
| 345 | 20250305 | 131300 | 3139544886 | 3530 | 3520 | 3530 | 3520 | 200 |
| 346 | 20250305 | 131200 | 3138839886 | 3530 | 3527 | 3530 | 3522 | 1069 |
| 347 | 20250305 | 131100 | 3135071798 | 3527 | 3525 | 3530 | 3525 | 155 |
| 348 | 20250305 | 131000 | 3134524836 | 3530 | 3525 | 3530 | 3520 | 998 |
| 349 | 20250305 | 130900 | 3131010436 | 3530 | 3530 | 3530 | 3530 | 151 |
| 350 | 20250305 | 130800 | 3130477406 | 3530 | 3530 | 3530 | 3530 | 70 |
| 351 | 20250305 | 130700 | 3130230306 | 3530 | 3520 | 3530 | 3520 | 1529 |
| 352 | 20250305 | 130600 | 3124848206 | 3530 | 3525 | 3530 | 3525 | 496 |
| 353 | 20250305 | 130500 | 3123099676 | 3535 | 3525 | 3535 | 3525 | 1374 |
| 354 | 20250305 | 130400 | 3118256296 | 3530 | 3535 | 3535 | 3520 | 4703 |
| 355 | 20250305 | 130300 | 3101686981 | 3535 | 3525 | 3535 | 3525 | 868 |
| 356 | 20250305 | 130200 | 3098626971 | 3530 | 3535 | 3535 | 3520 | 2272 |
| 357 | 20250305 | 130100 | 3090626883 | 3525 | 3540 | 3540 | 3525 | 1452 |
| 358 | 20250305 | 130000 | 3085508403 | 3520 | 3535 | 3535 | 3520 | 6237 |
| 359 | 20250305 | 125900 | 3063506443 | 3535 | 3540 | 3545 | 3535 | 2117 |
| 360 | 20250305 | 125800 | 3056014713 | 3540 | 3535 | 3540 | 3535 | 4383 |
| 361 | 20250305 | 125700 | 3040511308 | 3525 | 3530 | 3530 | 3525 | 2430 |
| 362 | 20250305 | 125600 | 3031936003 | 3530 | 3530 | 3530 | 3520 | 11076 |
| 363 | 20250305 | 125500 | 2992874068 | 3535 | 3535 | 3535 | 3530 | 869 |
| 364 | 20250305 | 125400 | 2989805363 | 3535 | 3535 | 3535 | 3535 | 184 |
| 365 | 20250305 | 125300 | 2989154923 | 3535 | 3530 | 3535 | 3530 | 30 |
| 366 | 20250305 | 125200 | 2989048913 | 3525 | 3535 | 3535 | 3525 | 11099 |
| 367 | 20250305 | 125100 | 2949869763 | 3535 | 3545 | 3545 | 3535 | 3920 |
| 368 | 20250305 | 125000 | 2935992978 | 3540 | 3535 | 3545 | 3530 | 3499 |
| 369 | 20250305 | 124900 | 2923607418 | 3535 | 3542 | 3545 | 3535 | 7971 |
| 370 | 20250305 | 124800 | 2895397331 | 3542 | 3540 | 3545 | 3540 | 5632 |
| 371 | 20250305 | 124700 | 2875458293 | 3540 | 3540 | 3540 | 3540 | 144 |
| 372 | 20250305 | 124600 | 2874948533 | 3540 | 3540 | 3540 | 3537 | 1027 |
| 373 | 20250305 | 124500 | 2871315953 | 3540 | 3540 | 3540 | 3540 | 369 |
| 374 | 20250305 | 124400 | 2870009693 | 3540 | 3545 | 3545 | 3540 | 2734 |
| 375 | 20250305 | 124300 | 2860317873 | 3540 | 3540 | 3545 | 3540 | 4625 |
| 376 | 20250305 | 124200 | 2843945303 | 3535 | 3535 | 3540 | 3530 | 654 |
| 377 | 20250305 | 124100 | 2841636168 | 3535 | 3540 | 3540 | 3535 | 2954 |
| 378 | 20250305 | 124000 | 2831182458 | 3545 | 3545 | 3545 | 3545 | 29 |
| 379 | 20250305 | 123900 | 2831079653 | 3545 | 3540 | 3545 | 3535 | 5184 |
| 380 | 20250305 | 123800 | 2812740418 | 3540 | 3540 | 3545 | 3535 | 4081 |
| 381 | 20250305 | 123700 | 2798294343 | 3545 | 3550 | 3550 | 3540 | 4928 |
| 382 | 20250305 | 123600 | 2780832618 | 3545 | 3550 | 3550 | 3545 | 1632 |
| 383 | 20250305 | 123500 | 2775041263 | 3550 | 3550 | 3550 | 3550 | 4128 |
| 384 | 20250305 | 123400 | 2760386863 | 3550 | 3545 | 3550 | 3540 | 3112 |
| 385 | 20250305 | 123300 | 2749354533 | 3545 | 3540 | 3545 | 3540 | 1514 |
| 386 | 20250305 | 123200 | 2743991753 | 3540 | 3540 | 3540 | 3535 | 831 |
| 387 | 20250305 | 123100 | 2741050418 | 3540 | 3550 | 3550 | 3535 | 7283 |
| 388 | 20250305 | 123000 | 2715252746 | 3540 | 3550 | 3555 | 3535 | 22668 |
| 389 | 20250305 | 122900 | 2634854841 | 3550 | 3540 | 3550 | 3540 | 14131 |
| 390 | 20250305 | 122800 | 2584783006 | 3540 | 3540 | 3540 | 3535 | 7780 |
| 391 | 20250305 | 122700 | 2557242811 | 3535 | 3540 | 3540 | 3535 | 3814 |
| 392 | 20250305 | 122600 | 2543743409 | 3540 | 3530 | 3540 | 3530 | 9553 |
| 393 | 20250305 | 122500 | 2509974044 | 3530 | 3535 | 3535 | 3530 | 2653 |
| 394 | 20250305 | 122400 | 2500597552 | 3535 | 3530 | 3535 | 3530 | 9011 |
| 395 | 20250305 | 122300 | 2468788697 | 3530 | 3525 | 3530 | 3525 | 279 |
| 396 | 20250305 | 122200 | 2467803927 | 3530 | 3530 | 3530 | 3525 | 982 |
| 397 | 20250305 | 122100 | 2464337632 | 3525 | 3530 | 3530 | 3525 | 1183 |
| 398 | 20250305 | 122000 | 2460165072 | 3530 | 3525 | 3530 | 3525 | 993 |
| 399 | 20250305 | 121900 | 2456662532 | 3525 | 3522 | 3530 | 3522 | 7005 |
| 400 | 20250305 | 121800 | 2431966821 | 3520 | 3520 | 3525 | 3520 | 670 |
| 401 | 20250305 | 121700 | 2429607606 | 3525 | 3525 | 3525 | 3525 | 34 |
| 402 | 20250305 | 121600 | 2429487756 | 3525 | 3525 | 3525 | 3520 | 393 |
| 403 | 20250305 | 121500 | 2428102596 | 3525 | 3525 | 3525 | 3525 | 757 |
| 404 | 20250305 | 121400 | 2425434171 | 3525 | 3520 | 3525 | 3520 | 738 |
| 405 | 20250305 | 121300 | 2422834401 | 3525 | 3525 | 3525 | 3525 | 4983 |
| 406 | 20250305 | 121200 | 2405269326 | 3520 | 3520 | 3525 | 3520 | 5730 |
| 407 | 20250305 | 121100 | 2385093086 | 3520 | 3510 | 3520 | 3510 | 5814 |
| 408 | 20250305 | 121000 | 2364641361 | 3510 | 3510 | 3515 | 3510 | 978 |
| 409 | 20250305 | 120900 | 2361208516 | 3505 | 3505 | 3505 | 3500 | 598 |
| 410 | 20250305 | 120800 | 2359112576 | 3505 | 3500 | 3505 | 3500 | 954 |
| 411 | 20250305 | 120700 | 2355771946 | 3500 | 3510 | 3510 | 3500 | 11725 |
| 412 | 20250305 | 120600 | 2314731856 | 3505 | 3505 | 3505 | 3505 | 237 |
| 413 | 20250305 | 120500 | 2313901171 | 3500 | 3510 | 3510 | 3500 | 3132 |
| 414 | 20250305 | 120400 | 2302926151 | 3505 | 3510 | 3510 | 3505 | 410 |
| 415 | 20250305 | 120300 | 2301488026 | 3510 | 3510 | 3510 | 3505 | 1328 |
| 416 | 20250305 | 120200 | 2296833246 | 3510 | 3515 | 3515 | 3510 | 2831 |
| 417 | 20250305 | 120100 | 2286893796 | 3510 | 3510 | 3515 | 3510 | 6279 |
| 418 | 20250305 | 120000 | 2264823406 | 3510 | 3520 | 3520 | 3505 | 8830 |
| 419 | 20250305 | 115900 | 2233786663 | 3515 | 3515 | 3515 | 3510 | 3833 |
| 420 | 20250305 | 115800 | 2220313743 | 3515 | 3515 | 3520 | 3515 | 437 |
| 421 | 20250305 | 115700 | 2218777618 | 3510 | 3510 | 3520 | 3510 | 9286 |
| 422 | 20250305 | 115600 | 2186139858 | 3510 | 3515 | 3515 | 3510 | 161 |
| 423 | 20250305 | 115500 | 2185574613 | 3515 | 3505 | 3515 | 3505 | 1118 |
| 424 | 20250305 | 115400 | 2181650263 | 3505 | 3510 | 3510 | 3505 | 221 |
| 425 | 20250305 | 115300 | 2180875088 | 3515 | 3510 | 3515 | 3510 | 45 |
| 426 | 20250305 | 115200 | 2180716928 | 3515 | 3510 | 3515 | 3505 | 248 |
| 427 | 20250305 | 115100 | 2179846388 | 3510 | 3515 | 3515 | 3510 | 2224 |
| 428 | 20250305 | 115000 | 2172037578 | 3510 | 3515 | 3515 | 3510 | 3755 |
| 429 | 20250305 | 114900 | 2158839793 | 3520 | 3515 | 3520 | 3515 | 935 |
| 430 | 20250305 | 114800 | 2155553058 | 3515 | 3515 | 3515 | 3515 | 1415 |
| 431 | 20250305 | 114700 | 2150579333 | 3515 | 3515 | 3515 | 3515 | 558 |
| 432 | 20250305 | 114600 | 2148617963 | 3510 | 3510 | 3515 | 3510 | 26 |
| 433 | 20250305 | 114500 | 2148526633 | 3515 | 3520 | 3520 | 3515 | 4481 |
| 434 | 20250305 | 114400 | 2132769538 | 3520 | 3495 | 3520 | 3495 | 51894 |
| 435 | 20250305 | 114300 | 1950739113 | 3500 | 3500 | 3500 | 3495 | 77 |
| 436 | 20250305 | 114200 | 1950469863 | 3495 | 3500 | 3500 | 3495 | 1464 |
| 437 | 20250305 | 114100 | 1945345893 | 3495 | 3502 | 3505 | 3495 | 5565 |
| 438 | 20250305 | 114000 | 1925868971 | 3505 | 3505 | 3505 | 3502 | 328 |
| 439 | 20250305 | 113900 | 1924719376 | 3505 | 3505 | 3505 | 3505 | 584 |
| 440 | 20250305 | 113800 | 1922672456 | 3505 | 3505 | 3505 | 3505 | 26 |
| 441 | 20250305 | 113700 | 1922581326 | 3505 | 3505 | 3505 | 3505 | 745 |
| 442 | 20250305 | 113600 | 1919970101 | 3505 | 3505 | 3505 | 3505 | 736 |
| 443 | 20250305 | 113500 | 1917390421 | 3505 | 3505 | 3505 | 3505 | 13 |
| 444 | 20250305 | 113400 | 1917344856 | 3505 | 3505 | 3505 | 3502 | 345 |
| 445 | 20250305 | 113300 | 1916135634 | 3505 | 3505 | 3505 | 3505 | 182 |
| 446 | 20250305 | 113200 | 1915497724 | 3500 | 3505 | 3505 | 3500 | 24 |
| 447 | 20250305 | 113100 | 1915413659 | 3505 | 3500 | 3505 | 3500 | 794 |
| 448 | 20250305 | 113000 | 1912633024 | 3500 | 3505 | 3505 | 3500 | 64 |
| 449 | 20250305 | 112900 | 1912408954 | 3500 | 3500 | 3505 | 3500 | 120 |
| 450 | 20250305 | 112800 | 1911988809 | 3500 | 3505 | 3505 | 3500 | 1350 |
| 451 | 20250305 | 112700 | 1907257559 | 3505 | 3500 | 3505 | 3500 | 2322 |
| 452 | 20250305 | 112600 | 1899127004 | 3505 | 3490 | 3505 | 3485 | 4556 |
| 453 | 20250305 | 112500 | 1883204369 | 3500 | 3500 | 3500 | 3485 | 2658 |
| 454 | 20250305 | 112400 | 1873925919 | 3500 | 3500 | 3500 | 3495 | 1809 |
| 455 | 20250305 | 112300 | 1867595009 | 3500 | 3500 | 3500 | 3500 | 13 |
| 456 | 20250305 | 112200 | 1867549509 | 3500 | 3500 | 3500 | 3500 | 28 |
| 457 | 20250305 | 112100 | 1867451509 | 3495 | 3505 | 3505 | 3495 | 1141 |
| 458 | 20250305 | 112000 | 1863462864 | 3505 | 3500 | 3505 | 3500 | 1466 |
| 459 | 20250305 | 111900 | 1858331454 | 3500 | 3495 | 3500 | 3495 | 1543 |
| 460 | 20250305 | 111800 | 1852933604 | 3495 | 3495 | 3495 | 3485 | 3694 |
| 461 | 20250305 | 111700 | 1840054769 | 3490 | 3500 | 3500 | 3490 | 150 |
| 462 | 20250305 | 111600 | 1839529934 | 3500 | 3500 | 3500 | 3500 | 514 |
| 463 | 20250305 | 111500 | 1837730934 | 3485 | 3500 | 3500 | 3485 | 1415 |
| 464 | 20250305 | 111400 | 1832796189 | 3495 | 3490 | 3500 | 3490 | 1658 |
| 465 | 20250305 | 111300 | 1826993974 | 3490 | 3490 | 3490 | 3490 | 27 |
| 466 | 20250305 | 111200 | 1826899744 | 3490 | 3490 | 3495 | 3490 | 121 |
| 467 | 20250305 | 111100 | 1826477384 | 3490 | 3495 | 3495 | 3485 | 451 |
| 468 | 20250305 | 111000 | 1824903884 | 3495 | 3495 | 3500 | 3495 | 1527 |
| 469 | 20250305 | 110900 | 1819566454 | 3500 | 3495 | 3500 | 3490 | 276 |
| 470 | 20250305 | 110800 | 1818602274 | 3495 | 3495 | 3495 | 3490 | 28 |
| 471 | 20250305 | 110700 | 1818504419 | 3495 | 3490 | 3495 | 3485 | 2855 |
| 472 | 20250305 | 110600 | 1808547434 | 3495 | 3490 | 3495 | 3490 | 689 |
| 473 | 20250305 | 110500 | 1806141619 | 3490 | 3485 | 3495 | 3485 | 2008 |
| 474 | 20250305 | 110400 | 1799126964 | 3490 | 3485 | 3490 | 3485 | 1925 |
| 475 | 20250305 | 110300 | 1792418274 | 3485 | 3485 | 3485 | 3480 | 38 |
| 476 | 20250305 | 110200 | 1792285864 | 3485 | 3485 | 3485 | 3485 | 28 |
| 477 | 20250305 | 110100 | 1792188284 | 3485 | 3485 | 3485 | 3480 | 416 |
| 478 | 20250305 | 110000 | 1790740469 | 3485 | 3485 | 3485 | 3485 | 324 |
| 479 | 20250305 | 105900 | 1789611329 | 3485 | 3485 | 3485 | 3485 | 1288 |
| 480 | 20250305 | 105800 | 1785122649 | 3480 | 3485 | 3485 | 3480 | 469 |
| 481 | 20250305 | 105700 | 1783488689 | 3490 | 3490 | 3490 | 3485 | 118 |
| 482 | 20250305 | 105600 | 1783076969 | 3485 | 3490 | 3490 | 3485 | 46 |
| 483 | 20250305 | 105500 | 1782916529 | 3490 | 3485 | 3490 | 3485 | 547 |
| 484 | 20250305 | 105400 | 1781010169 | 3485 | 3480 | 3485 | 3480 | 55 |
| 485 | 20250305 | 105300 | 1780818689 | 3485 | 3482 | 3485 | 3480 | 758 |
| 486 | 20250305 | 105200 | 1778180662 | 3485 | 3485 | 3485 | 3485 | 27 |
| 487 | 20250305 | 105100 | 1778086567 | 3485 | 3490 | 3490 | 3485 | 1812 |
| 488 | 20250305 | 105000 | 1771770447 | 3490 | 3482 | 3495 | 3482 | 2042 |
| 489 | 20250305 | 104900 | 1764653038 | 3480 | 3480 | 3482 | 3480 | 1587 |
| 490 | 20250305 | 104800 | 1759130252 | 3480 | 3482 | 3482 | 3480 | 161 |
| 491 | 20250305 | 104700 | 1758569790 | 3482 | 3480 | 3482 | 3480 | 275 |
| 492 | 20250305 | 104600 | 1757612762 | 3480 | 3480 | 3485 | 3480 | 5933 |
| 493 | 20250305 | 104500 | 1736965792 | 3480 | 3485 | 3485 | 3480 | 5105 |
| 494 | 20250305 | 104400 | 1719200142 | 3485 | 3490 | 3490 | 3485 | 1479 |
| 495 | 20250305 | 104300 | 1714045757 | 3490 | 3490 | 3495 | 3485 | 1040 |
| 496 | 20250305 | 104200 | 1710416842 | 3495 | 3500 | 3500 | 3495 | 23 |
| 497 | 20250305 | 104100 | 1710336447 | 3495 | 3500 | 3500 | 3495 | 1437 |
| 498 | 20250305 | 104000 | 1705309447 | 3500 | 3495 | 3500 | 3495 | 501 |
| 499 | 20250305 | 103900 | 1703556152 | 3495 | 3490 | 3500 | 3490 | 3035 |
| 500 | 20250305 | 103800 | 1692945362 | 3490 | 3495 | 3495 | 3490 | 623 |
| 501 | 20250305 | 103700 | 1690771082 | 3495 | 3495 | 3495 | 3495 | 43 |
| 502 | 20250305 | 103600 | 1690620797 | 3495 | 3490 | 3495 | 3490 | 21 |
| 503 | 20250305 | 103500 | 1690547467 | 3490 | 3495 | 3495 | 3490 | 993 |
| 504 | 20250305 | 103400 | 1687081827 | 3495 | 3495 | 3495 | 3495 | 79 |
| 505 | 20250305 | 103300 | 1686805722 | 3495 | 3490 | 3495 | 3490 | 394 |
| 506 | 20250305 | 103200 | 1685429737 | 3495 | 3490 | 3495 | 3490 | 2243 |
| 507 | 20250305 | 103100 | 1677601582 | 3490 | 3495 | 3495 | 3490 | 537 |
| 508 | 20250305 | 103000 | 1675727317 | 3485 | 3495 | 3495 | 3485 | 7196 |
| 509 | 20250305 | 102900 | 1650617052 | 3495 | 3495 | 3500 | 3495 | 2177 |
| 510 | 20250305 | 102800 | 1643007057 | 3500 | 3500 | 3500 | 3500 | 73 |
| 511 | 20250305 | 102700 | 1642751557 | 3500 | 3505 | 3510 | 3500 | 6486 |
| 512 | 20250305 | 102600 | 1620025197 | 3505 | 3505 | 3505 | 3505 | 12 |
| 513 | 20250305 | 102500 | 1619983137 | 3505 | 3495 | 3505 | 3495 | 44 |
| 514 | 20250305 | 102400 | 1619828977 | 3505 | 3500 | 3505 | 3490 | 2367 |
| 515 | 20250305 | 102300 | 1611549324 | 3500 | 3500 | 3500 | 3497 | 451 |
| 516 | 20250305 | 102200 | 1609970950 | 3500 | 3500 | 3500 | 3500 | 14 |
| 517 | 20250305 | 102100 | 1609921950 | 3500 | 3500 | 3505 | 3495 | 1360 |
| 518 | 20250305 | 102000 | 1605161510 | 3500 | 3505 | 3505 | 3500 | 140 |
| 519 | 20250305 | 101900 | 1604671375 | 3505 | 3505 | 3510 | 3505 | 5461 |
| 520 | 20250305 | 101800 | 1585506100 | 3500 | 3500 | 3505 | 3500 | 1595 |
| 521 | 20250305 | 101700 | 1579923425 | 3490 | 3490 | 3495 | 3490 | 2793 |
| 522 | 20250305 | 101600 | 1570174200 | 3490 | 3490 | 3495 | 3485 | 92 |
| 523 | 20250305 | 101500 | 1569853075 | 3490 | 3500 | 3505 | 3490 | 9386 |
| 524 | 20250305 | 101400 | 1537060115 | 3505 | 3505 | 3510 | 3500 | 2247 |
| 525 | 20250305 | 101300 | 1529190690 | 3510 | 3505 | 3510 | 3500 | 676 |
| 526 | 20250305 | 101200 | 1526819570 | 3500 | 3500 | 3500 | 3495 | 2377 |
| 527 | 20250305 | 101100 | 1518502210 | 3500 | 3505 | 3505 | 3500 | 1833 |
| 528 | 20250305 | 101000 | 1512081600 | 3500 | 3510 | 3510 | 3500 | 541 |
| 529 | 20250305 | 100900 | 1510185520 | 3510 | 3510 | 3510 | 3505 | 148 |
| 530 | 20250305 | 100800 | 1509666570 | 3500 | 3510 | 3510 | 3500 | 2432 |
| 531 | 20250305 | 100700 | 1501141156 | 3510 | 3507 | 3510 | 3507 | 1675 |
| 532 | 20250305 | 100600 | 1495261930 | 3510 | 3510 | 3510 | 3510 | 908 |
| 533 | 20250305 | 100500 | 1492074850 | 3510 | 3505 | 3510 | 3505 | 4810 |
| 534 | 20250305 | 100400 | 1475214305 | 3495 | 3500 | 3500 | 3495 | 7682 |
| 535 | 20250305 | 100300 | 1448338290 | 3500 | 3495 | 3500 | 3490 | 1054 |
| 536 | 20250305 | 100200 | 1444654505 | 3495 | 3495 | 3500 | 3490 | 759 |
| 537 | 20250305 | 100100 | 1441999955 | 3490 | 3490 | 3500 | 3490 | 164 |
| 538 | 20250305 | 100000 | 1441427565 | 3485 | 3480 | 3500 | 3480 | 2125 |
| 539 | 20250305 | 095900 | 1434022415 | 3495 | 3480 | 3510 | 3475 | 8338 |
| 540 | 20250305 | 095800 | 1404877175 | 3475 | 3495 | 3495 | 3475 | 7987 |
| 541 | 20250305 | 095700 | 1377070005 | 3505 | 3505 | 3505 | 3500 | 6805 |
| 542 | 20250305 | 095600 | 1353245292 | 3505 | 3505 | 3505 | 3502 | 690 |
| 543 | 20250305 | 095500 | 1350828249 | 3502 | 3505 | 3505 | 3502 | 185 |
| 544 | 20250305 | 095400 | 1350180298 | 3502 | 3505 | 3505 | 3500 | 168 |
| 545 | 20250305 | 095300 | 1349592214 | 3505 | 3505 | 3510 | 3500 | 1254 |
| 546 | 20250305 | 095200 | 1345196379 | 3505 | 3510 | 3510 | 3505 | 1531 |
| 547 | 20250305 | 095100 | 1339829859 | 3505 | 3505 | 3510 | 3505 | 1586 |
| 548 | 20250305 | 095000 | 1334270794 | 3505 | 3505 | 3505 | 3505 | 2769 |
| 549 | 20250305 | 094900 | 1324565449 | 3505 | 3510 | 3510 | 3505 | 1816 |
| 550 | 20250305 | 094800 | 1318200234 | 3510 | 3512 | 3515 | 3505 | 1436 |
| 551 | 20250305 | 094700 | 1313164090 | 3515 | 3515 | 3515 | 3510 | 964 |
| 552 | 20250305 | 094600 | 1309780320 | 3510 | 3515 | 3515 | 3507 | 1503 |
| 553 | 20250305 | 094500 | 1304504798 | 3515 | 3510 | 3515 | 3505 | 2644 |
| 554 | 20250305 | 094400 | 1295220863 | 3515 | 3510 | 3520 | 3510 | 5384 |
| 555 | 20250305 | 094300 | 1276303458 | 3505 | 3500 | 3505 | 3500 | 3071 |
| 556 | 20250305 | 094200 | 1265554603 | 3500 | 3505 | 3510 | 3485 | 5667 |
| 557 | 20250305 | 094100 | 1245749528 | 3505 | 3505 | 3510 | 3505 | 3008 |
| 558 | 20250305 | 094000 | 1235193693 | 3505 | 3505 | 3505 | 3500 | 155 |
| 559 | 20250305 | 093900 | 1234650618 | 3505 | 3510 | 3510 | 3505 | 460 |
| 560 | 20250305 | 093800 | 1233038188 | 3510 | 3495 | 3510 | 3495 | 2159 |
| 561 | 20250305 | 093700 | 1225471278 | 3490 | 3480 | 3490 | 3475 | 4941 |
| 562 | 20250305 | 093600 | 1208238413 | 3480 | 3495 | 3495 | 3480 | 4654 |
| 563 | 20250305 | 093500 | 1192011558 | 3495 | 3500 | 3500 | 3485 | 7135 |
| 564 | 20250305 | 093400 | 1167092998 | 3500 | 3495 | 3500 | 3490 | 3338 |
| 565 | 20250305 | 093300 | 1155425878 | 3495 | 3492 | 3495 | 3490 | 1106 |
| 566 | 20250305 | 093200 | 1151564151 | 3495 | 3495 | 3495 | 3490 | 1798 |
| 567 | 20250305 | 093100 | 1145287702 | 3495 | 3500 | 3500 | 3495 | 3146 |
| 568 | 20250305 | 093000 | 1134291297 | 3495 | 3500 | 3500 | 3495 | 4758 |
| 569 | 20250305 | 092900 | 1117657257 | 3500 | 3500 | 3500 | 3495 | 1861 |
| 570 | 20250305 | 092800 | 1111144036 | 3500 | 3500 | 3500 | 3495 | 1038 |
| 571 | 20250305 | 092700 | 1107511491 | 3510 | 3500 | 3510 | 3495 | 2032 |
| 572 | 20250305 | 092600 | 1100397686 | 3500 | 3510 | 3510 | 3495 | 4160 |
| 573 | 20250305 | 092500 | 1085845126 | 3500 | 3515 | 3515 | 3500 | 4061 |
| 574 | 20250305 | 092400 | 1071595961 | 3510 | 3520 | 3520 | 3500 | 4038 |
| 575 | 20250305 | 092300 | 1057414661 | 3520 | 3520 | 3525 | 3500 | 10048 |
| 576 | 20250305 | 092200 | 1022118486 | 3520 | 3517 | 3525 | 3515 | 15088 |
| 577 | 20250305 | 092100 | 968995561 | 3520 | 3510 | 3520 | 3505 | 13453 |
| 578 | 20250305 | 092000 | 921760989 | 3510 | 3500 | 3510 | 3480 | 12430 |
| 579 | 20250305 | 091900 | 878251594 | 3490 | 3480 | 3490 | 3475 | 7165 |
| 580 | 20250305 | 091800 | 853282974 | 3480 | 3480 | 3480 | 3475 | 2278 |
| 581 | 20250305 | 091700 | 845358344 | 3480 | 3490 | 3500 | 3480 | 17219 |
| 582 | 20250305 | 091600 | 785233947 | 3490 | 3485 | 3495 | 3485 | 5003 |
| 583 | 20250305 | 091500 | 767777657 | 3485 | 3485 | 3490 | 3480 | 10079 |
| 584 | 20250305 | 091400 | 732662847 | 3485 | 3485 | 3490 | 3480 | 5601 |
| 585 | 20250305 | 091300 | 713152077 | 3480 | 3490 | 3495 | 3480 | 10685 |
| 586 | 20250305 | 091200 | 675872567 | 3490 | 3500 | 3505 | 3490 | 11196 |
| 587 | 20250305 | 091100 | 636701081 | 3500 | 3505 | 3510 | 3500 | 7104 |
| 588 | 20250305 | 091000 | 611813866 | 3505 | 3495 | 3505 | 3495 | 12270 |
| 589 | 20250305 | 090900 | 568867676 | 3495 | 3485 | 3505 | 3475 | 39610 |
| 590 | 20250305 | 090800 | 430503301 | 3480 | 3460 | 3485 | 3460 | 13488 |
| 591 | 20250305 | 090700 | 383677056 | 3460 | 3450 | 3460 | 3445 | 3943 |
| 592 | 20250305 | 090600 | 370072106 | 3445 | 3435 | 3460 | 3430 | 4063 |
| 593 | 20250305 | 090500 | 356097286 | 3430 | 3410 | 3430 | 3410 | 3477 |
| 594 | 20250305 | 090400 | 344202896 | 3410 | 3410 | 3440 | 3395 | 22322 |
| 595 | 20250305 | 090300 | 268151656 | 3405 | 3440 | 3455 | 3405 | 29088 |
| 596 | 20250305 | 090200 | 168587678 | 3440 | 3450 | 3455 | 3435 | 6421 |
| 597 | 20250305 | 090100 | 146505645 | 3435 | 3480 | 3480 | 3435 | 10072 |
| 598 | 20250305 | 090000 | 111774320 | 3470 | 3475 | 3485 | 3450 | 29481 |