30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 190200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 30221 |
| 3 | 20250304 | 190100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 4 | 20250304 | 190000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 5 | 20250304 | 185900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 6 | 20250304 | 185800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 7 | 20250304 | 185700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 8 | 20250304 | 185600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 9 | 20250304 | 185500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 10 | 20250304 | 185400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 11 | 20250304 | 185300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 12 | 20250304 | 185200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 13 | 20250304 | 185100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 14 | 20250304 | 185000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 15 | 20250304 | 184900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 16 | 20250304 | 184800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 17 | 20250304 | 184700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 18 | 20250304 | 184600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 19 | 20250304 | 184500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 20 | 20250304 | 184400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 21 | 20250304 | 184300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 22 | 20250304 | 184200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 23 | 20250304 | 184100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 24 | 20250304 | 184000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 25 | 20250304 | 183900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 26 | 20250304 | 183800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 27 | 20250304 | 183700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 28 | 20250304 | 183600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 29 | 20250304 | 183500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 30 | 20250304 | 183400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 31 | 20250304 | 183300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 32 | 20250304 | 183200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 30221 |
| 33 | 20250304 | 183100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 34 | 20250304 | 183000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 35 | 20250304 | 182900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 36 | 20250304 | 182800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 37 | 20250304 | 182700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 38 | 20250304 | 182600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 39 | 20250304 | 182500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 40 | 20250304 | 182400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 41 | 20250304 | 182300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 42 | 20250304 | 182200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 43 | 20250304 | 182100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 44 | 20250304 | 182000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 45 | 20250304 | 181900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 46 | 20250304 | 181800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 47 | 20250304 | 181700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 48 | 20250304 | 181600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 49 | 20250304 | 181500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 50 | 20250304 | 181400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 51 | 20250304 | 181300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 52 | 20250304 | 181200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 53 | 20250304 | 181100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 54 | 20250304 | 181000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 55 | 20250304 | 180900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 56 | 20250304 | 180800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 57 | 20250304 | 180700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 58 | 20250304 | 180600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 59 | 20250304 | 180500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 60 | 20250304 | 180400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 61 | 20250304 | 180300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 62 | 20250304 | 180200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 30221 |
| 63 | 20250304 | 180100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 64 | 20250304 | 180000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 65 | 20250304 | 175900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 66 | 20250304 | 175800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 67 | 20250304 | 175700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 68 | 20250304 | 175600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 69 | 20250304 | 175500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 70 | 20250304 | 175400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 71 | 20250304 | 175300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 72 | 20250304 | 175200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 73 | 20250304 | 175100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 74 | 20250304 | 175000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 75 | 20250304 | 174900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 76 | 20250304 | 174800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 77 | 20250304 | 174700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 78 | 20250304 | 174600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 79 | 20250304 | 174500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 80 | 20250304 | 174400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 81 | 20250304 | 174300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 82 | 20250304 | 174200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 83 | 20250304 | 174100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 84 | 20250304 | 174000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 85 | 20250304 | 173900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 86 | 20250304 | 173800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 87 | 20250304 | 173700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 88 | 20250304 | 173600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 89 | 20250304 | 173500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 90 | 20250304 | 173400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 91 | 20250304 | 173300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 92 | 20250304 | 173200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 30221 |
| 93 | 20250304 | 173100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 94 | 20250304 | 173000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 95 | 20250304 | 172900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 96 | 20250304 | 172800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 97 | 20250304 | 172700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 98 | 20250304 | 172600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 99 | 20250304 | 172500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 100 | 20250304 | 172400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 101 | 20250304 | 172300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 102 | 20250304 | 172200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 103 | 20250304 | 172100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 104 | 20250304 | 172000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 105 | 20250304 | 171900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 106 | 20250304 | 171800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 107 | 20250304 | 171700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 108 | 20250304 | 171600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 109 | 20250304 | 171500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 110 | 20250304 | 171400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 111 | 20250304 | 171300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 112 | 20250304 | 171200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 113 | 20250304 | 171100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 114 | 20250304 | 171000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 115 | 20250304 | 170900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 116 | 20250304 | 170800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 117 | 20250304 | 170700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 118 | 20250304 | 170600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 119 | 20250304 | 170500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 120 | 20250304 | 170400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 121 | 20250304 | 170300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 122 | 20250304 | 170200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 30221 |
| 123 | 20250304 | 170100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 124 | 20250304 | 170000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 125 | 20250304 | 165900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 126 | 20250304 | 165800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 127 | 20250304 | 165700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 128 | 20250304 | 165600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 129 | 20250304 | 165500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 130 | 20250304 | 165400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 131 | 20250304 | 165300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 132 | 20250304 | 165200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 133 | 20250304 | 165100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 134 | 20250304 | 165000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 135 | 20250304 | 164900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 136 | 20250304 | 164800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 137 | 20250304 | 164700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 138 | 20250304 | 164600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 139 | 20250304 | 164500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 140 | 20250304 | 164400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 141 | 20250304 | 164300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 142 | 20250304 | 164200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 143 | 20250304 | 164100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 144 | 20250304 | 164000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 145 | 20250304 | 163900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 146 | 20250304 | 163800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 147 | 20250304 | 163700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 148 | 20250304 | 163600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 149 | 20250304 | 163500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 150 | 20250304 | 163400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 151 | 20250304 | 163300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 152 | 20250304 | 163200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 30221 |
| 153 | 20250304 | 163100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 154 | 20250304 | 163000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 155 | 20250304 | 162900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 156 | 20250304 | 162800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 157 | 20250304 | 162700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 158 | 20250304 | 162600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 159 | 20250304 | 162500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 160 | 20250304 | 162400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 161 | 20250304 | 162300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 162 | 20250304 | 162200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 163 | 20250304 | 162100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 164 | 20250304 | 162000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 165 | 20250304 | 161900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 166 | 20250304 | 161800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 167 | 20250304 | 161700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 168 | 20250304 | 161600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 169 | 20250304 | 161500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 170 | 20250304 | 161400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 171 | 20250304 | 161300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 172 | 20250304 | 161200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 173 | 20250304 | 161100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 174 | 20250304 | 161000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 175 | 20250304 | 160900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 176 | 20250304 | 160800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 177 | 20250304 | 160700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 178 | 20250304 | 160600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 179 | 20250304 | 160500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 180 | 20250304 | 160400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 181 | 20250304 | 160300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 182 | 20250304 | 160200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 30221 |
| 183 | 20250304 | 160100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 184 | 20250304 | 160000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 185 | 20250304 | 155900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 186 | 20250304 | 155800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 187 | 20250304 | 155700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 188 | 20250304 | 155600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 189 | 20250304 | 155500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 190 | 20250304 | 155400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 191 | 20250304 | 155300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 192 | 20250304 | 155200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 193 | 20250304 | 155100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 194 | 20250304 | 155000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 195 | 20250304 | 154900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 196 | 20250304 | 154800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 197 | 20250304 | 154700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 198 | 20250304 | 154600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 199 | 20250304 | 154500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 200 | 20250304 | 154400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 201 | 20250304 | 154300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 202 | 20250304 | 154200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 203 | 20250304 | 154100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 204 | 20250304 | 154000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 205 | 20250304 | 153900 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 206 | 20250304 | 153800 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 207 | 20250304 | 153700 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 208 | 20250304 | 153600 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 209 | 20250304 | 153500 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 210 | 20250304 | 153400 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 211 | 20250304 | 153300 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 212 | 20250304 | 153200 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 30221 |
| 213 | 20250304 | 153100 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 0 |
| 214 | 20250304 | 153000 | 2223228829 | 1752 | 1752 | 1752 | 1752 | 30221 |
| 215 | 20250304 | 152900 | 2170281637 | 1748 | 1748 | 1748 | 1748 | 0 |
| 216 | 20250304 | 152800 | 2170281637 | 1748 | 1748 | 1748 | 1748 | 0 |
| 217 | 20250304 | 152700 | 2170281637 | 1748 | 1748 | 1748 | 1748 | 0 |
| 218 | 20250304 | 152600 | 2170281637 | 1748 | 1748 | 1748 | 1748 | 0 |
| 219 | 20250304 | 152500 | 2170281637 | 1748 | 1748 | 1748 | 1748 | 0 |
| 220 | 20250304 | 152400 | 2170281637 | 1748 | 1748 | 1748 | 1748 | 0 |
| 221 | 20250304 | 152300 | 2170281637 | 1748 | 1748 | 1748 | 1748 | 0 |
| 222 | 20250304 | 152200 | 2170281637 | 1748 | 1748 | 1748 | 1748 | 0 |
| 223 | 20250304 | 152100 | 2170281637 | 1748 | 1748 | 1748 | 1748 | 0 |
| 224 | 20250304 | 152000 | 2170281637 | 1748 | 1748 | 1748 | 1748 | 0 |
| 225 | 20250304 | 151900 | 2170281637 | 1748 | 1740 | 1750 | 1740 | 8928 |
| 226 | 20250304 | 151800 | 2154685759 | 1745 | 1741 | 1745 | 1739 | 1440 |
| 227 | 20250304 | 151700 | 2152177225 | 1746 | 1743 | 1746 | 1739 | 9678 |
| 228 | 20250304 | 151600 | 2135290721 | 1744 | 1746 | 1747 | 1744 | 3996 |
| 229 | 20250304 | 151500 | 2128314316 | 1746 | 1746 | 1746 | 1744 | 3403 |
| 230 | 20250304 | 151400 | 2122374978 | 1746 | 1746 | 1746 | 1742 | 1884 |
| 231 | 20250304 | 151300 | 2119085940 | 1746 | 1737 | 1747 | 1736 | 7237 |
| 232 | 20250304 | 151200 | 2106474366 | 1737 | 1739 | 1739 | 1737 | 3196 |
| 233 | 20250304 | 151100 | 2100919912 | 1737 | 1735 | 1741 | 1734 | 699 |
| 234 | 20250304 | 151000 | 2099706709 | 1739 | 1736 | 1739 | 1735 | 1833 |
| 235 | 20250304 | 150900 | 2096524652 | 1736 | 1736 | 1736 | 1730 | 2520 |
| 236 | 20250304 | 150800 | 2092158964 | 1736 | 1743 | 1743 | 1730 | 3138 |
| 237 | 20250304 | 150700 | 2086721762 | 1747 | 1750 | 1750 | 1730 | 14228 |
| 238 | 20250304 | 150600 | 2062021056 | 1750 | 1744 | 1750 | 1742 | 16423 |
| 239 | 20250304 | 150500 | 2033320380 | 1744 | 1741 | 1744 | 1740 | 4252 |
| 240 | 20250304 | 150400 | 2025914915 | 1742 | 1740 | 1742 | 1740 | 2591 |
| 241 | 20250304 | 150300 | 2021406568 | 1744 | 1744 | 1744 | 1740 | 7671 |
| 242 | 20250304 | 150200 | 2008028352 | 1745 | 1729 | 1745 | 1729 | 26411 |
| 243 | 20250304 | 150100 | 1962129643 | 1728 | 1724 | 1728 | 1724 | 630 |
| 244 | 20250304 | 150000 | 1961041011 | 1728 | 1728 | 1728 | 1724 | 565 |
| 245 | 20250304 | 145900 | 1960064931 | 1728 | 1721 | 1730 | 1721 | 17150 |
| 246 | 20250304 | 145800 | 1930503238 | 1721 | 1717 | 1721 | 1715 | 3548 |
| 247 | 20250304 | 145700 | 1924402990 | 1717 | 1717 | 1717 | 1717 | 0 |
| 248 | 20250304 | 145600 | 1924402990 | 1717 | 1712 | 1718 | 1712 | 2044 |
| 249 | 20250304 | 145500 | 1920903651 | 1718 | 1718 | 1718 | 1718 | 1 |
| 250 | 20250304 | 145400 | 1920901933 | 1718 | 1712 | 1718 | 1712 | 528 |
| 251 | 20250304 | 145300 | 1919997991 | 1718 | 1718 | 1718 | 1718 | 12 |
| 252 | 20250304 | 145200 | 1919977375 | 1718 | 1715 | 1718 | 1715 | 579 |
| 253 | 20250304 | 145100 | 1918983433 | 1716 | 1716 | 1716 | 1716 | 317 |
| 254 | 20250304 | 145000 | 1918439461 | 1718 | 1718 | 1718 | 1718 | 1 |
| 255 | 20250304 | 144900 | 1918437743 | 1716 | 1716 | 1717 | 1716 | 1424 |
| 256 | 20250304 | 144800 | 1915994059 | 1716 | 1714 | 1716 | 1714 | 1443 |
| 257 | 20250304 | 144700 | 1913518405 | 1714 | 1714 | 1714 | 1714 | 2 |
| 258 | 20250304 | 144600 | 1913514977 | 1710 | 1715 | 1715 | 1710 | 764 |
| 259 | 20250304 | 144500 | 1912208485 | 1715 | 1712 | 1715 | 1710 | 184 |
| 260 | 20250304 | 144400 | 1911893838 | 1710 | 1710 | 1710 | 1710 | 235 |
| 261 | 20250304 | 144300 | 1911491988 | 1710 | 1710 | 1710 | 1710 | 16 |
| 262 | 20250304 | 144200 | 1911464628 | 1710 | 1711 | 1711 | 1710 | 800 |
| 263 | 20250304 | 144100 | 1910096137 | 1717 | 1717 | 1717 | 1717 | 1 |
| 264 | 20250304 | 144000 | 1910094420 | 1718 | 1716 | 1718 | 1716 | 18 |
| 265 | 20250304 | 143900 | 1910063517 | 1711 | 1711 | 1711 | 1711 | 1300 |
| 266 | 20250304 | 143800 | 1907839217 | 1710 | 1710 | 1710 | 1710 | 2038 |
| 267 | 20250304 | 143700 | 1904354237 | 1710 | 1710 | 1710 | 1710 | 4945 |
| 268 | 20250304 | 143600 | 1895898287 | 1710 | 1711 | 1711 | 1710 | 144 |
| 269 | 20250304 | 143500 | 1895651943 | 1712 | 1712 | 1712 | 1712 | 199 |
| 270 | 20250304 | 143400 | 1895311255 | 1712 | 1715 | 1716 | 1712 | 763 |
| 271 | 20250304 | 143300 | 1894003799 | 1715 | 1717 | 1717 | 1715 | 25 |
| 272 | 20250304 | 143200 | 1893960900 | 1719 | 1719 | 1719 | 1719 | 0 |
| 273 | 20250304 | 143100 | 1893960900 | 1719 | 1719 | 1719 | 1719 | 31 |
| 274 | 20250304 | 143000 | 1893907611 | 1721 | 1721 | 1721 | 1721 | 3 |
| 275 | 20250304 | 142900 | 1893902448 | 1722 | 1722 | 1722 | 1722 | 1 |
| 276 | 20250304 | 142800 | 1893900726 | 1719 | 1719 | 1719 | 1719 | 0 |
| 277 | 20250304 | 142700 | 1893900726 | 1719 | 1715 | 1720 | 1710 | 2840 |
| 278 | 20250304 | 142600 | 1889040209 | 1723 | 1723 | 1723 | 1723 | 0 |
| 279 | 20250304 | 142500 | 1889040209 | 1723 | 1723 | 1723 | 1723 | 0 |
| 280 | 20250304 | 142400 | 1889040209 | 1723 | 1722 | 1723 | 1722 | 547 |
| 281 | 20250304 | 142300 | 1888097851 | 1722 | 1722 | 1722 | 1722 | 1 |
| 282 | 20250304 | 142200 | 1888096129 | 1720 | 1720 | 1720 | 1720 | 0 |
| 283 | 20250304 | 142100 | 1888096129 | 1720 | 1714 | 1720 | 1711 | 2953 |
| 284 | 20250304 | 142000 | 1883039619 | 1722 | 1722 | 1722 | 1722 | 11 |
| 285 | 20250304 | 141900 | 1883020677 | 1723 | 1723 | 1723 | 1723 | 1 |
| 286 | 20250304 | 141800 | 1883018954 | 1724 | 1724 | 1724 | 1724 | 0 |
| 287 | 20250304 | 141700 | 1883018954 | 1724 | 1725 | 1726 | 1713 | 605 |
| 288 | 20250304 | 141600 | 1881975372 | 1725 | 1722 | 1725 | 1722 | 2078 |
| 289 | 20250304 | 141500 | 1878393801 | 1722 | 1722 | 1722 | 1722 | 1 |
| 290 | 20250304 | 141400 | 1878392079 | 1712 | 1715 | 1722 | 1712 | 2101 |
| 291 | 20250304 | 141300 | 1874791488 | 1723 | 1723 | 1723 | 1723 | 0 |
| 292 | 20250304 | 141200 | 1874791488 | 1723 | 1723 | 1723 | 1723 | 310 |
| 293 | 20250304 | 141100 | 1874257358 | 1724 | 1719 | 1724 | 1719 | 471 |
| 294 | 20250304 | 141000 | 1873447704 | 1711 | 1711 | 1711 | 1711 | 0 |
| 295 | 20250304 | 140900 | 1873447704 | 1711 | 1713 | 1713 | 1711 | 3772 |
| 296 | 20250304 | 140800 | 1866993409 | 1713 | 1724 | 1724 | 1713 | 203 |
| 297 | 20250304 | 140700 | 1866645553 | 1724 | 1720 | 1724 | 1712 | 5618 |
| 298 | 20250304 | 140600 | 1857018767 | 1720 | 1721 | 1721 | 1720 | 26 |
| 299 | 20250304 | 140500 | 1856974036 | 1716 | 1723 | 1723 | 1716 | 3949 |
| 300 | 20250304 | 140400 | 1850180411 | 1721 | 1721 | 1721 | 1721 | 8 |
| 301 | 20250304 | 140300 | 1850166643 | 1717 | 1726 | 1726 | 1715 | 2143 |
| 302 | 20250304 | 140200 | 1846488513 | 1726 | 1726 | 1726 | 1726 | 500 |
| 303 | 20250304 | 140100 | 1845625513 | 1726 | 1723 | 1726 | 1717 | 3701 |
| 304 | 20250304 | 140000 | 1839262062 | 1727 | 1727 | 1727 | 1727 | 0 |
| 305 | 20250304 | 135900 | 1839262062 | 1727 | 1727 | 1727 | 1727 | 0 |
| 306 | 20250304 | 135800 | 1839262062 | 1727 | 1727 | 1727 | 1727 | 293 |
| 307 | 20250304 | 135700 | 1838756051 | 1727 | 1723 | 1727 | 1723 | 401 |
| 308 | 20250304 | 135600 | 1838065124 | 1727 | 1727 | 1727 | 1727 | 10 |
| 309 | 20250304 | 135500 | 1838047854 | 1727 | 1727 | 1727 | 1727 | 78 |
| 310 | 20250304 | 135400 | 1837913148 | 1727 | 1727 | 1727 | 1727 | 984 |
| 311 | 20250304 | 135300 | 1836213780 | 1727 | 1726 | 1727 | 1726 | 1640 |
| 312 | 20250304 | 135200 | 1833381631 | 1727 | 1727 | 1727 | 1727 | 3794 |
| 313 | 20250304 | 135100 | 1826829393 | 1727 | 1722 | 1727 | 1721 | 2957 |
| 314 | 20250304 | 135000 | 1821730768 | 1726 | 1726 | 1726 | 1726 | 10 |
| 315 | 20250304 | 134900 | 1821713508 | 1722 | 1722 | 1722 | 1722 | 0 |
| 316 | 20250304 | 134800 | 1821713508 | 1722 | 1722 | 1722 | 1722 | 2000 |
| 317 | 20250304 | 134700 | 1818269508 | 1722 | 1728 | 1728 | 1722 | 215 |
| 318 | 20250304 | 134600 | 1817898006 | 1727 | 1727 | 1727 | 1722 | 2010 |
| 319 | 20250304 | 134500 | 1814429236 | 1726 | 1726 | 1726 | 1726 | 690 |
| 320 | 20250304 | 134400 | 1813238296 | 1726 | 1723 | 1726 | 1723 | 422 |
| 321 | 20250304 | 134300 | 1812510760 | 1723 | 1719 | 1723 | 1719 | 8129 |
| 322 | 20250304 | 134200 | 1798513933 | 1719 | 1719 | 1719 | 1719 | 94 |
| 323 | 20250304 | 134100 | 1798352347 | 1719 | 1719 | 1719 | 1719 | 200 |
| 324 | 20250304 | 134000 | 1798008547 | 1720 | 1721 | 1721 | 1720 | 70 |
| 325 | 20250304 | 133900 | 1797888122 | 1722 | 1722 | 1722 | 1722 | 0 |
| 326 | 20250304 | 133800 | 1797888122 | 1722 | 1722 | 1722 | 1722 | 0 |
| 327 | 20250304 | 133700 | 1797888122 | 1722 | 1722 | 1722 | 1722 | 1 |
| 328 | 20250304 | 133600 | 1797886400 | 1719 | 1719 | 1719 | 1719 | 0 |
| 329 | 20250304 | 133500 | 1797886400 | 1719 | 1719 | 1719 | 1717 | 123 |
| 330 | 20250304 | 133400 | 1797675103 | 1719 | 1723 | 1723 | 1715 | 2394 |
| 331 | 20250304 | 133300 | 1793564144 | 1716 | 1724 | 1724 | 1716 | 2510 |
| 332 | 20250304 | 133200 | 1789247220 | 1724 | 1724 | 1724 | 1724 | 0 |
| 333 | 20250304 | 133100 | 1789247220 | 1724 | 1722 | 1724 | 1722 | 232 |
| 334 | 20250304 | 133000 | 1788847714 | 1722 | 1721 | 1722 | 1721 | 80 |
| 335 | 20250304 | 132900 | 1788710033 | 1721 | 1721 | 1721 | 1721 | 0 |
| 336 | 20250304 | 132800 | 1788710033 | 1721 | 1721 | 1721 | 1721 | 1000 |
| 337 | 20250304 | 132700 | 1786989033 | 1721 | 1721 | 1721 | 1721 | 509 |
| 338 | 20250304 | 132600 | 1786113044 | 1721 | 1716 | 1721 | 1715 | 1137 |
| 339 | 20250304 | 132500 | 1784162431 | 1716 | 1716 | 1716 | 1716 | 0 |
| 340 | 20250304 | 132400 | 1784162431 | 1716 | 1716 | 1716 | 1716 | 0 |
| 341 | 20250304 | 132300 | 1784162431 | 1716 | 1716 | 1716 | 1716 | 642 |
| 342 | 20250304 | 132200 | 1783060759 | 1716 | 1716 | 1716 | 1716 | 608 |
| 343 | 20250304 | 132100 | 1782017431 | 1715 | 1715 | 1716 | 1715 | 187 |
| 344 | 20250304 | 132000 | 1781696725 | 1715 | 1720 | 1720 | 1715 | 3406 |
| 345 | 20250304 | 131900 | 1775846410 | 1719 | 1719 | 1719 | 1719 | 35 |
| 346 | 20250304 | 131800 | 1775786245 | 1719 | 1721 | 1721 | 1719 | 160 |
| 347 | 20250304 | 131700 | 1775511085 | 1721 | 1721 | 1721 | 1721 | 100 |
| 348 | 20250304 | 131600 | 1775338985 | 1721 | 1722 | 1722 | 1721 | 101 |
| 349 | 20250304 | 131500 | 1775165066 | 1722 | 1720 | 1722 | 1720 | 1470 |
| 350 | 20250304 | 131400 | 1772636266 | 1722 | 1722 | 1722 | 1722 | 1 |
| 351 | 20250304 | 131300 | 1772634544 | 1722 | 1722 | 1722 | 1722 | 0 |
| 352 | 20250304 | 131200 | 1772634544 | 1722 | 1720 | 1722 | 1720 | 1078 |
| 353 | 20250304 | 131100 | 1770780254 | 1720 | 1720 | 1720 | 1720 | 0 |
| 354 | 20250304 | 131000 | 1770780254 | 1720 | 1725 | 1725 | 1720 | 76 |
| 355 | 20250304 | 130900 | 1770649524 | 1725 | 1725 | 1725 | 1725 | 1 |
| 356 | 20250304 | 130800 | 1770647799 | 1720 | 1727 | 1727 | 1719 | 1482 |
| 357 | 20250304 | 130700 | 1768098371 | 1728 | 1728 | 1728 | 1728 | 0 |
| 358 | 20250304 | 130600 | 1768098371 | 1728 | 1727 | 1728 | 1727 | 3 |
| 359 | 20250304 | 130500 | 1768093189 | 1718 | 1723 | 1729 | 1718 | 1026 |
| 360 | 20250304 | 130400 | 1766329507 | 1729 | 1724 | 1729 | 1723 | 1937 |
| 361 | 20250304 | 130300 | 1762989897 | 1724 | 1724 | 1724 | 1724 | 3 |
| 362 | 20250304 | 130200 | 1762984725 | 1728 | 1727 | 1728 | 1727 | 1786 |
| 363 | 20250304 | 130100 | 1759899081 | 1728 | 1728 | 1728 | 1728 | 50 |
| 364 | 20250304 | 130000 | 1759812681 | 1728 | 1728 | 1729 | 1728 | 2089 |
| 365 | 20250304 | 125900 | 1756201095 | 1729 | 1728 | 1729 | 1728 | 1677 |
| 366 | 20250304 | 125800 | 1753302337 | 1722 | 1718 | 1722 | 1718 | 5852 |
| 367 | 20250304 | 125700 | 1743233705 | 1717 | 1717 | 1717 | 1717 | 3759 |
| 368 | 20250304 | 125600 | 1736779502 | 1717 | 1717 | 1717 | 1717 | 554 |
| 369 | 20250304 | 125500 | 1735828284 | 1717 | 1717 | 1717 | 1717 | 9 |
| 370 | 20250304 | 125400 | 1735812831 | 1716 | 1716 | 1716 | 1716 | 0 |
| 371 | 20250304 | 125300 | 1735812831 | 1716 | 1716 | 1716 | 1716 | 233 |
| 372 | 20250304 | 125200 | 1735413003 | 1716 | 1716 | 1716 | 1713 | 1088 |
| 373 | 20250304 | 125100 | 1733547899 | 1716 | 1716 | 1716 | 1716 | 290 |
| 374 | 20250304 | 125000 | 1733050259 | 1716 | 1715 | 1716 | 1715 | 1070 |
| 375 | 20250304 | 124900 | 1731214679 | 1715 | 1716 | 1716 | 1715 | 2773 |
| 376 | 20250304 | 124800 | 1726456251 | 1716 | 1717 | 1717 | 1716 | 1106 |
| 377 | 20250304 | 124700 | 1724558048 | 1717 | 1718 | 1718 | 1717 | 498 |
| 378 | 20250304 | 124600 | 1723702559 | 1718 | 1719 | 1719 | 1718 | 397 |
| 379 | 20250304 | 124500 | 1723020163 | 1720 | 1720 | 1720 | 1720 | 1182 |
| 380 | 20250304 | 124400 | 1720987123 | 1720 | 1720 | 1720 | 1720 | 0 |
| 381 | 20250304 | 124300 | 1720987123 | 1720 | 1719 | 1720 | 1719 | 2501 |
| 382 | 20250304 | 124200 | 1716685413 | 1720 | 1720 | 1720 | 1720 | 0 |
| 383 | 20250304 | 124100 | 1716685413 | 1720 | 1719 | 1720 | 1719 | 1603 |
| 384 | 20250304 | 124000 | 1713928254 | 1720 | 1724 | 1724 | 1720 | 3568 |
| 385 | 20250304 | 123900 | 1707784991 | 1724 | 1724 | 1724 | 1724 | 5 |
| 386 | 20250304 | 123800 | 1707776371 | 1722 | 1722 | 1722 | 1722 | 0 |
| 387 | 20250304 | 123700 | 1707776371 | 1722 | 1723 | 1723 | 1722 | 275 |
| 388 | 20250304 | 123600 | 1707302811 | 1722 | 1723 | 1723 | 1722 | 337 |
| 389 | 20250304 | 123500 | 1706722430 | 1722 | 1725 | 1725 | 1722 | 1823 |
| 390 | 20250304 | 123400 | 1703579255 | 1726 | 1732 | 1732 | 1726 | 58 |
| 391 | 20250304 | 123300 | 1703478967 | 1727 | 1732 | 1732 | 1725 | 392 |
| 392 | 20250304 | 123200 | 1702802424 | 1732 | 1736 | 1736 | 1732 | 1190 |
| 393 | 20250304 | 123100 | 1700738584 | 1736 | 1735 | 1736 | 1735 | 1262 |
| 394 | 20250304 | 123000 | 1698548322 | 1736 | 1731 | 1736 | 1731 | 2149 |
| 395 | 20250304 | 122900 | 1694823779 | 1733 | 1729 | 1733 | 1729 | 4500 |
| 396 | 20250304 | 122800 | 1687028896 | 1728 | 1728 | 1728 | 1728 | 990 |
| 397 | 20250304 | 122700 | 1685318176 | 1728 | 1728 | 1728 | 1727 | 330 |
| 398 | 20250304 | 122600 | 1684748205 | 1727 | 1727 | 1727 | 1727 | 0 |
| 399 | 20250304 | 122500 | 1684748205 | 1727 | 1727 | 1727 | 1727 | 1 |
| 400 | 20250304 | 122400 | 1684746478 | 1727 | 1727 | 1727 | 1727 | 100 |
| 401 | 20250304 | 122300 | 1684573778 | 1727 | 1725 | 1727 | 1725 | 713 |
| 402 | 20250304 | 122200 | 1683342821 | 1723 | 1723 | 1725 | 1723 | 987 |
| 403 | 20250304 | 122100 | 1681641654 | 1724 | 1725 | 1725 | 1724 | 282 |
| 404 | 20250304 | 122000 | 1681155386 | 1725 | 1725 | 1725 | 1725 | 586 |
| 405 | 20250304 | 121900 | 1680144536 | 1725 | 1725 | 1725 | 1725 | 2 |
| 406 | 20250304 | 121800 | 1680141086 | 1725 | 1725 | 1725 | 1725 | 551 |
| 407 | 20250304 | 121700 | 1679190611 | 1725 | 1726 | 1726 | 1725 | 4 |
| 408 | 20250304 | 121600 | 1679183710 | 1723 | 1723 | 1726 | 1723 | 35 |
| 409 | 20250304 | 121500 | 1679123402 | 1727 | 1727 | 1727 | 1727 | 34 |
| 410 | 20250304 | 121400 | 1679064684 | 1727 | 1727 | 1727 | 1727 | 0 |
| 411 | 20250304 | 121300 | 1679064684 | 1727 | 1722 | 1727 | 1720 | 11768 |
| 412 | 20250304 | 121200 | 1658800344 | 1722 | 1723 | 1723 | 1720 | 4720 |
| 413 | 20250304 | 121100 | 1650676136 | 1724 | 1727 | 1727 | 1724 | 1808 |
| 414 | 20250304 | 121000 | 1647555168 | 1727 | 1727 | 1727 | 1727 | 2284 |
| 415 | 20250304 | 120900 | 1643610700 | 1727 | 1727 | 1728 | 1727 | 1926 |
| 416 | 20250304 | 120800 | 1640283598 | 1728 | 1731 | 1731 | 1728 | 1420 |
| 417 | 20250304 | 120700 | 1637826329 | 1732 | 1733 | 1733 | 1732 | 174 |
| 418 | 20250304 | 120600 | 1637524788 | 1731 | 1730 | 1732 | 1730 | 103 |
| 419 | 20250304 | 120500 | 1637346494 | 1730 | 1734 | 1734 | 1730 | 1000 |
| 420 | 20250304 | 120400 | 1635614494 | 1734 | 1734 | 1734 | 1734 | 2 |
| 421 | 20250304 | 120300 | 1635611026 | 1735 | 1731 | 1735 | 1730 | 332 |
| 422 | 20250304 | 120200 | 1635036631 | 1735 | 1735 | 1735 | 1735 | 1 |
| 423 | 20250304 | 120100 | 1635034896 | 1735 | 1730 | 1735 | 1727 | 2889 |
| 424 | 20250304 | 120000 | 1630038457 | 1735 | 1730 | 1735 | 1727 | 1055 |
| 425 | 20250304 | 115900 | 1628215356 | 1730 | 1732 | 1732 | 1730 | 2785 |
| 426 | 20250304 | 115800 | 1623392152 | 1728 | 1728 | 1729 | 1728 | 459 |
| 427 | 20250304 | 115700 | 1622598582 | 1727 | 1727 | 1727 | 1726 | 1757 |
| 428 | 20250304 | 115600 | 1619564773 | 1727 | 1728 | 1728 | 1727 | 310 |
| 429 | 20250304 | 115500 | 1619029325 | 1729 | 1729 | 1729 | 1726 | 1577 |
| 430 | 20250304 | 115400 | 1616303112 | 1729 | 1731 | 1731 | 1729 | 1202 |
| 431 | 20250304 | 115300 | 1614224518 | 1731 | 1731 | 1731 | 1731 | 715 |
| 432 | 20250304 | 115200 | 1612986853 | 1732 | 1733 | 1733 | 1732 | 841 |
| 433 | 20250304 | 115100 | 1611529608 | 1733 | 1734 | 1734 | 1733 | 446 |
| 434 | 20250304 | 115000 | 1610756555 | 1734 | 1734 | 1734 | 1734 | 1623 |
| 435 | 20250304 | 114900 | 1607942273 | 1734 | 1734 | 1734 | 1734 | 629 |
| 436 | 20250304 | 114800 | 1606851587 | 1735 | 1739 | 1739 | 1735 | 464 |
| 437 | 20250304 | 114700 | 1606045778 | 1740 | 1741 | 1744 | 1740 | 3721 |
| 438 | 20250304 | 114600 | 1599568866 | 1740 | 1743 | 1745 | 1740 | 498 |
| 439 | 20250304 | 114500 | 1598701375 | 1740 | 1743 | 1745 | 1740 | 2141 |
| 440 | 20250304 | 114400 | 1594970294 | 1745 | 1737 | 1745 | 1737 | 17185 |
| 441 | 20250304 | 114300 | 1565046084 | 1738 | 1729 | 1738 | 1729 | 5 |
| 442 | 20250304 | 114200 | 1565037412 | 1727 | 1737 | 1739 | 1727 | 1925 |
| 443 | 20250304 | 114100 | 1561694333 | 1738 | 1734 | 1738 | 1734 | 15722 |
| 444 | 20250304 | 114000 | 1534410679 | 1734 | 1734 | 1734 | 1734 | 1244 |
| 445 | 20250304 | 113900 | 1532253583 | 1734 | 1734 | 1734 | 1733 | 2613 |
| 446 | 20250304 | 113800 | 1527722751 | 1734 | 1730 | 1734 | 1730 | 10030 |
| 447 | 20250304 | 113700 | 1510337741 | 1733 | 1733 | 1734 | 1733 | 1036 |
| 448 | 20250304 | 113600 | 1508542237 | 1716 | 1733 | 1733 | 1714 | 4650 |
| 449 | 20250304 | 113500 | 1500488698 | 1733 | 1707 | 1734 | 1707 | 628 |
| 450 | 20250304 | 113400 | 1499405600 | 1734 | 1706 | 1734 | 1706 | 10534 |
| 451 | 20250304 | 113300 | 1481288226 | 1706 | 1710 | 1710 | 1706 | 1256 |
| 452 | 20250304 | 113200 | 1479141587 | 1710 | 1717 | 1717 | 1710 | 2587 |
| 453 | 20250304 | 113100 | 1474705539 | 1718 | 1714 | 1718 | 1711 | 128 |
| 454 | 20250304 | 113000 | 1474486350 | 1718 | 1718 | 1718 | 1718 | 3591 |
| 455 | 20250304 | 112900 | 1468317012 | 1719 | 1717 | 1719 | 1713 | 6074 |
| 456 | 20250304 | 112800 | 1457905528 | 1718 | 1720 | 1721 | 1718 | 401 |
| 457 | 20250304 | 112700 | 1457216155 | 1720 | 1720 | 1720 | 1720 | 5 |
| 458 | 20250304 | 112600 | 1457207555 | 1720 | 1720 | 1720 | 1720 | 3 |
| 459 | 20250304 | 112500 | 1457202395 | 1720 | 1720 | 1720 | 1720 | 300 |
| 460 | 20250304 | 112400 | 1456686395 | 1720 | 1727 | 1727 | 1720 | 2442 |
| 461 | 20250304 | 112300 | 1452481078 | 1727 | 1734 | 1734 | 1727 | 3733 |
| 462 | 20250304 | 112200 | 1446026238 | 1734 | 1725 | 1735 | 1725 | 5708 |
| 463 | 20250304 | 112100 | 1436168471 | 1724 | 1723 | 1725 | 1723 | 512 |
| 464 | 20250304 | 112000 | 1435285803 | 1725 | 1726 | 1732 | 1720 | 691 |
| 465 | 20250304 | 111900 | 1434094728 | 1726 | 1720 | 1735 | 1720 | 11744 |
| 466 | 20250304 | 111800 | 1413782871 | 1722 | 1724 | 1726 | 1720 | 234 |
| 467 | 20250304 | 111700 | 1413379459 | 1724 | 1724 | 1724 | 1724 | 1 |
| 468 | 20250304 | 111600 | 1413377735 | 1713 | 1721 | 1735 | 1713 | 34309 |
| 469 | 20250304 | 111500 | 1354337269 | 1722 | 1722 | 1722 | 1713 | 1857 |
| 470 | 20250304 | 111400 | 1351151557 | 1722 | 1721 | 1724 | 1715 | 1579 |
| 471 | 20250304 | 111300 | 1348433052 | 1713 | 1718 | 1721 | 1713 | 57790 |
| 472 | 20250304 | 111200 | 1249084560 | 1718 | 1713 | 1720 | 1713 | 13699 |
| 473 | 20250304 | 111100 | 1225572357 | 1713 | 1710 | 1713 | 1710 | 4227 |
| 474 | 20250304 | 111000 | 1218340075 | 1710 | 1710 | 1710 | 1709 | 1973 |
| 475 | 20250304 | 110900 | 1214966717 | 1711 | 1711 | 1711 | 1710 | 1012 |
| 476 | 20250304 | 110800 | 1213235190 | 1710 | 1707 | 1710 | 1707 | 1732 |
| 477 | 20250304 | 110700 | 1210275253 | 1707 | 1706 | 1707 | 1706 | 2650 |
| 478 | 20250304 | 110600 | 1205751752 | 1706 | 1706 | 1706 | 1706 | 3000 |
| 479 | 20250304 | 110500 | 1200633752 | 1706 | 1706 | 1706 | 1706 | 0 |
| 480 | 20250304 | 110400 | 1200633752 | 1706 | 1709 | 1709 | 1700 | 2764 |
| 481 | 20250304 | 110300 | 1195921011 | 1709 | 1709 | 1709 | 1705 | 425 |
| 482 | 20250304 | 110200 | 1195196058 | 1711 | 1710 | 1711 | 1709 | 1338 |
| 483 | 20250304 | 110100 | 1192908055 | 1710 | 1711 | 1711 | 1710 | 701 |
| 484 | 20250304 | 110000 | 1191709344 | 1705 | 1706 | 1706 | 1705 | 2213 |
| 485 | 20250304 | 105900 | 1187936169 | 1713 | 1712 | 1713 | 1710 | 1596 |
| 486 | 20250304 | 105800 | 1185203720 | 1712 | 1700 | 1712 | 1700 | 11930 |
| 487 | 20250304 | 105700 | 1164843531 | 1700 | 1693 | 1701 | 1690 | 7598 |
| 488 | 20250304 | 105600 | 1151938396 | 1693 | 1693 | 1693 | 1693 | 566 |
| 489 | 20250304 | 105500 | 1150980158 | 1693 | 1693 | 1697 | 1693 | 5252 |
| 490 | 20250304 | 105400 | 1142088518 | 1693 | 1693 | 1698 | 1693 | 1334 |
| 491 | 20250304 | 105300 | 1139830051 | 1693 | 1699 | 1699 | 1693 | 2360 |
| 492 | 20250304 | 105200 | 1135831106 | 1699 | 1695 | 1699 | 1695 | 52 |
| 493 | 20250304 | 105100 | 1135742962 | 1700 | 1700 | 1700 | 1700 | 15 |
| 494 | 20250304 | 105000 | 1135717462 | 1700 | 1700 | 1700 | 1699 | 518 |
| 495 | 20250304 | 104900 | 1134836962 | 1700 | 1700 | 1700 | 1700 | 2972 |
| 496 | 20250304 | 104800 | 1129784562 | 1700 | 1699 | 1700 | 1699 | 401 |
| 497 | 20250304 | 104700 | 1129102863 | 1700 | 1700 | 1700 | 1700 | 82 |
| 498 | 20250304 | 104600 | 1128963463 | 1700 | 1694 | 1700 | 1694 | 541 |
| 499 | 20250304 | 104500 | 1128044158 | 1700 | 1700 | 1701 | 1700 | 521 |
| 500 | 20250304 | 104400 | 1127158015 | 1695 | 1693 | 1695 | 1693 | 1836 |
| 501 | 20250304 | 104300 | 1124049601 | 1693 | 1693 | 1693 | 1693 | 17 |
| 502 | 20250304 | 104200 | 1124020820 | 1695 | 1695 | 1695 | 1695 | 0 |
| 503 | 20250304 | 104100 | 1124020820 | 1695 | 1695 | 1695 | 1695 | 0 |
| 504 | 20250304 | 104000 | 1124020820 | 1695 | 1695 | 1695 | 1695 | 1951 |
| 505 | 20250304 | 103900 | 1120713875 | 1695 | 1703 | 1703 | 1695 | 2504 |
| 506 | 20250304 | 103800 | 1116462696 | 1703 | 1704 | 1704 | 1703 | 84 |
| 507 | 20250304 | 103700 | 1116319643 | 1695 | 1699 | 1705 | 1695 | 2011 |
| 508 | 20250304 | 103600 | 1112894678 | 1705 | 1694 | 1705 | 1694 | 10469 |
| 509 | 20250304 | 103500 | 1095101070 | 1694 | 1693 | 1694 | 1693 | 4623 |
| 510 | 20250304 | 103400 | 1087273350 | 1691 | 1691 | 1693 | 1691 | 2526 |
| 511 | 20250304 | 103300 | 1083001552 | 1691 | 1687 | 1691 | 1686 | 2595 |
| 512 | 20250304 | 103200 | 1078619961 | 1687 | 1686 | 1687 | 1681 | 1319 |
| 513 | 20250304 | 103100 | 1076398010 | 1686 | 1680 | 1686 | 1680 | 1204 |
| 514 | 20250304 | 103000 | 1074372781 | 1680 | 1680 | 1680 | 1680 | 1 |
| 515 | 20250304 | 102900 | 1074371101 | 1676 | 1677 | 1677 | 1676 | 1442 |
| 516 | 20250304 | 102800 | 1071953309 | 1676 | 1681 | 1681 | 1676 | 3327 |
| 517 | 20250304 | 102700 | 1066368293 | 1681 | 1682 | 1682 | 1681 | 150 |
| 518 | 20250304 | 102600 | 1066116043 | 1682 | 1686 | 1686 | 1682 | 407 |
| 519 | 20250304 | 102500 | 1065430249 | 1686 | 1687 | 1687 | 1686 | 51 |
| 520 | 20250304 | 102400 | 1065344252 | 1688 | 1680 | 1688 | 1679 | 371 |
| 521 | 20250304 | 102300 | 1064721044 | 1680 | 1680 | 1680 | 1680 | 375 |
| 522 | 20250304 | 102200 | 1064091044 | 1680 | 1680 | 1680 | 1680 | 400 |
| 523 | 20250304 | 102100 | 1063419044 | 1693 | 1693 | 1693 | 1693 | 0 |
| 524 | 20250304 | 102000 | 1063419044 | 1693 | 1691 | 1693 | 1691 | 200 |
| 525 | 20250304 | 101900 | 1063080574 | 1695 | 1685 | 1695 | 1685 | 13967 |
| 526 | 20250304 | 101800 | 1039442912 | 1685 | 1686 | 1686 | 1684 | 7825 |
| 527 | 20250304 | 101700 | 1026258057 | 1686 | 1680 | 1686 | 1680 | 692 |
| 528 | 20250304 | 101600 | 1025092913 | 1680 | 1674 | 1683 | 1674 | 3101 |
| 529 | 20250304 | 101500 | 1019885118 | 1672 | 1671 | 1674 | 1671 | 2360 |
| 530 | 20250304 | 101400 | 1015937928 | 1672 | 1668 | 1672 | 1668 | 5655 |
| 531 | 20250304 | 101300 | 1006487790 | 1669 | 1669 | 1669 | 1669 | 847 |
| 532 | 20250304 | 101200 | 1005074147 | 1669 | 1665 | 1671 | 1665 | 4585 |
| 533 | 20250304 | 101100 | 997436951 | 1665 | 1664 | 1665 | 1664 | 717 |
| 534 | 20250304 | 101000 | 996243159 | 1663 | 1660 | 1663 | 1660 | 521 |
| 535 | 20250304 | 100900 | 995378237 | 1660 | 1656 | 1661 | 1656 | 6752 |
| 536 | 20250304 | 100800 | 984182226 | 1656 | 1656 | 1656 | 1651 | 5751 |
| 537 | 20250304 | 100700 | 974661446 | 1656 | 1656 | 1656 | 1655 | 1807 |
| 538 | 20250304 | 100600 | 971669057 | 1651 | 1656 | 1657 | 1651 | 65 |
| 539 | 20250304 | 100500 | 971561490 | 1656 | 1647 | 1656 | 1647 | 5764 |
| 540 | 20250304 | 100400 | 962037497 | 1642 | 1642 | 1642 | 1641 | 5212 |
| 541 | 20250304 | 100300 | 953484051 | 1642 | 1644 | 1644 | 1642 | 1000 |
| 542 | 20250304 | 100200 | 951841953 | 1644 | 1644 | 1644 | 1644 | 3 |
| 543 | 20250304 | 100100 | 951837021 | 1650 | 1650 | 1650 | 1650 | 11 |
| 544 | 20250304 | 100000 | 951818871 | 1650 | 1643 | 1650 | 1642 | 1067 |
| 545 | 20250304 | 095900 | 950065812 | 1644 | 1643 | 1649 | 1639 | 9856 |
| 546 | 20250304 | 095800 | 933900226 | 1650 | 1645 | 1650 | 1645 | 2109 |
| 547 | 20250304 | 095700 | 930427383 | 1643 | 1640 | 1645 | 1640 | 1470 |
| 548 | 20250304 | 095600 | 928010567 | 1638 | 1634 | 1638 | 1634 | 1210 |
| 549 | 20250304 | 095500 | 926032145 | 1634 | 1635 | 1635 | 1627 | 6266 |
| 550 | 20250304 | 095400 | 915829062 | 1625 | 1629 | 1634 | 1625 | 693 |
| 551 | 20250304 | 095300 | 914698963 | 1634 | 1628 | 1634 | 1625 | 5626 |
| 552 | 20250304 | 095200 | 905536512 | 1626 | 1626 | 1626 | 1625 | 1366 |
| 553 | 20250304 | 095100 | 903315689 | 1626 | 1625 | 1626 | 1620 | 14652 |
| 554 | 20250304 | 095000 | 879519381 | 1626 | 1630 | 1630 | 1626 | 2425 |
| 555 | 20250304 | 094900 | 875572665 | 1630 | 1640 | 1640 | 1630 | 23873 |
| 556 | 20250304 | 094800 | 836582602 | 1645 | 1639 | 1646 | 1638 | 254 |
| 557 | 20250304 | 094700 | 836166399 | 1647 | 1639 | 1647 | 1638 | 4619 |
| 558 | 20250304 | 094600 | 828580149 | 1639 | 1647 | 1647 | 1639 | 16798 |
| 559 | 20250304 | 094500 | 800988764 | 1647 | 1651 | 1651 | 1647 | 9611 |
| 560 | 20250304 | 094400 | 785154976 | 1650 | 1651 | 1652 | 1647 | 7034 |
| 561 | 20250304 | 094300 | 773556960 | 1652 | 1651 | 1652 | 1648 | 7614 |
| 562 | 20250304 | 094200 | 761001792 | 1652 | 1651 | 1652 | 1651 | 1213 |
| 563 | 20250304 | 094100 | 758998029 | 1652 | 1652 | 1654 | 1652 | 2861 |
| 564 | 20250304 | 094000 | 754269024 | 1652 | 1653 | 1653 | 1649 | 11943 |
| 565 | 20250304 | 093900 | 734555752 | 1654 | 1656 | 1660 | 1654 | 2439 |
| 566 | 20250304 | 093800 | 730518154 | 1656 | 1660 | 1660 | 1656 | 428 |
| 567 | 20250304 | 093700 | 729808474 | 1656 | 1656 | 1667 | 1656 | 402 |
| 568 | 20250304 | 093600 | 729142751 | 1655 | 1660 | 1673 | 1655 | 550 |
| 569 | 20250304 | 093500 | 728227156 | 1651 | 1658 | 1659 | 1651 | 6662 |
| 570 | 20250304 | 093400 | 717220102 | 1658 | 1651 | 1658 | 1651 | 2770 |
| 571 | 20250304 | 093300 | 712646616 | 1650 | 1657 | 1659 | 1649 | 19847 |
| 572 | 20250304 | 093200 | 679851677 | 1657 | 1649 | 1658 | 1647 | 11821 |
| 573 | 20250304 | 093100 | 660276722 | 1649 | 1650 | 1657 | 1647 | 16723 |
| 574 | 20250304 | 093000 | 632677672 | 1652 | 1653 | 1653 | 1650 | 10325 |
| 575 | 20250304 | 092900 | 615638364 | 1651 | 1653 | 1653 | 1651 | 4109 |
| 576 | 20250304 | 092800 | 608851352 | 1653 | 1658 | 1665 | 1653 | 6924 |
| 577 | 20250304 | 092700 | 597364085 | 1658 | 1660 | 1660 | 1657 | 8401 |
| 578 | 20250304 | 092600 | 583431068 | 1660 | 1665 | 1665 | 1659 | 2372 |
| 579 | 20250304 | 092500 | 579493228 | 1666 | 1659 | 1666 | 1658 | 1745 |
| 580 | 20250304 | 092400 | 576597068 | 1659 | 1670 | 1670 | 1659 | 9654 |
| 581 | 20250304 | 092300 | 560529785 | 1670 | 1668 | 1672 | 1668 | 6513 |
| 582 | 20250304 | 092200 | 549658618 | 1666 | 1659 | 1666 | 1659 | 2935 |
| 583 | 20250304 | 092100 | 544780143 | 1659 | 1671 | 1671 | 1659 | 22677 |
| 584 | 20250304 | 092000 | 507043653 | 1671 | 1673 | 1673 | 1671 | 1660 |
| 585 | 20250304 | 091900 | 504268889 | 1672 | 1668 | 1672 | 1668 | 3218 |
| 586 | 20250304 | 091800 | 498897853 | 1668 | 1672 | 1672 | 1666 | 8327 |
| 587 | 20250304 | 091700 | 484984307 | 1672 | 1668 | 1672 | 1664 | 6720 |
| 588 | 20250304 | 091600 | 473780031 | 1668 | 1666 | 1670 | 1666 | 3141 |
| 589 | 20250304 | 091500 | 468538433 | 1664 | 1671 | 1675 | 1663 | 12585 |
| 590 | 20250304 | 091400 | 447568858 | 1665 | 1682 | 1682 | 1664 | 1136 |
| 591 | 20250304 | 091300 | 445677243 | 1662 | 1687 | 1687 | 1660 | 20857 |
| 592 | 20250304 | 091200 | 410772596 | 1687 | 1678 | 1688 | 1672 | 1699 |
| 593 | 20250304 | 091100 | 407910224 | 1670 | 1685 | 1685 | 1662 | 5602 |
| 594 | 20250304 | 091000 | 398528485 | 1685 | 1658 | 1691 | 1650 | 51186 |
| 595 | 20250304 | 090900 | 313396670 | 1658 | 1653 | 1658 | 1650 | 8383 |
| 596 | 20250304 | 090800 | 299550842 | 1653 | 1664 | 1664 | 1649 | 26818 |
| 597 | 20250304 | 090700 | 255164743 | 1661 | 1675 | 1675 | 1661 | 17433 |
| 598 | 20250304 | 090600 | 226167625 | 1676 | 1664 | 1680 | 1664 | 3826 |
| 599 | 20250304 | 090500 | 219774137 | 1664 | 1674 | 1675 | 1659 | 29928 |
| 600 | 20250304 | 090400 | 169863569 | 1675 | 1697 | 1697 | 1675 | 19058 |
| 601 | 20250304 | 090300 | 137801678 | 1700 | 1712 | 1723 | 1689 | 29853 |
| 602 | 20250304 | 090200 | 87019925 | 1712 | 1715 | 1722 | 1712 | 9138 |
| 603 | 20250304 | 090100 | 71328595 | 1720 | 1700 | 1720 | 1684 | 9762 |
| 604 | 20250304 | 090000 | 54683107 | 1700 | 1680 | 1753 | 1680 | 31734 |