31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 185100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 3693 |
| 3 | 20250304 | 185000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 4 | 20250304 | 184900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 5 | 20250304 | 184800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 6 | 20250304 | 184700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 7 | 20250304 | 184600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 8 | 20250304 | 184500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 9 | 20250304 | 184400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 10 | 20250304 | 184300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 11 | 20250304 | 184200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 12 | 20250304 | 184100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 13 | 20250304 | 184000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 14 | 20250304 | 183900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 15 | 20250304 | 183800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 16 | 20250304 | 183700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 17 | 20250304 | 183600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 18 | 20250304 | 183500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 19 | 20250304 | 183400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 20 | 20250304 | 183300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 21 | 20250304 | 183200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 22 | 20250304 | 183100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 23 | 20250304 | 183000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 24 | 20250304 | 182900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 25 | 20250304 | 182800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 26 | 20250304 | 182700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 27 | 20250304 | 182600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 28 | 20250304 | 182500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 29 | 20250304 | 182400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 30 | 20250304 | 182300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 31 | 20250304 | 182200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 32 | 20250304 | 182100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 3693 |
| 33 | 20250304 | 182000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 34 | 20250304 | 181900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 35 | 20250304 | 181800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 36 | 20250304 | 181700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 37 | 20250304 | 181600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 38 | 20250304 | 181500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 39 | 20250304 | 181400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 40 | 20250304 | 181300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 41 | 20250304 | 181200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 42 | 20250304 | 181100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 43 | 20250304 | 181000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 44 | 20250304 | 180900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 45 | 20250304 | 180800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 46 | 20250304 | 180700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 47 | 20250304 | 180600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 48 | 20250304 | 180500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 49 | 20250304 | 180400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 50 | 20250304 | 180300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 51 | 20250304 | 180200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 52 | 20250304 | 180100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 53 | 20250304 | 180000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 54 | 20250304 | 175900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 55 | 20250304 | 175800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 56 | 20250304 | 175700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 57 | 20250304 | 175600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 58 | 20250304 | 175500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 59 | 20250304 | 175400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 60 | 20250304 | 175300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 61 | 20250304 | 175200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 62 | 20250304 | 175100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 3693 |
| 63 | 20250304 | 175000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 64 | 20250304 | 174900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 65 | 20250304 | 174800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 66 | 20250304 | 174700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 67 | 20250304 | 174600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 68 | 20250304 | 174500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 69 | 20250304 | 174400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 70 | 20250304 | 174300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 71 | 20250304 | 174200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 72 | 20250304 | 174100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 73 | 20250304 | 174000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 74 | 20250304 | 173900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 75 | 20250304 | 173800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 76 | 20250304 | 173700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 77 | 20250304 | 173600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 78 | 20250304 | 173500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 79 | 20250304 | 173400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 80 | 20250304 | 173300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 81 | 20250304 | 173200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 82 | 20250304 | 173100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 83 | 20250304 | 173000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 84 | 20250304 | 172900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 85 | 20250304 | 172800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 86 | 20250304 | 172700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 87 | 20250304 | 172600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 88 | 20250304 | 172500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 89 | 20250304 | 172400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 90 | 20250304 | 172300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 91 | 20250304 | 172200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 92 | 20250304 | 172100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 3693 |
| 93 | 20250304 | 172000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 94 | 20250304 | 171900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 95 | 20250304 | 171800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 96 | 20250304 | 171700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 97 | 20250304 | 171600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 98 | 20250304 | 171500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 99 | 20250304 | 171400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 100 | 20250304 | 171300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 101 | 20250304 | 171200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 102 | 20250304 | 171100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 103 | 20250304 | 171000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 104 | 20250304 | 170900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 105 | 20250304 | 170800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 106 | 20250304 | 170700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 107 | 20250304 | 170600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 108 | 20250304 | 170500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 109 | 20250304 | 170400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 110 | 20250304 | 170300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 111 | 20250304 | 170200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 112 | 20250304 | 170100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 113 | 20250304 | 170000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 114 | 20250304 | 165900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 115 | 20250304 | 165800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 116 | 20250304 | 165700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 117 | 20250304 | 165600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 118 | 20250304 | 165500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 119 | 20250304 | 165400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 120 | 20250304 | 165300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 121 | 20250304 | 165200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 122 | 20250304 | 165100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 3693 |
| 123 | 20250304 | 165000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 124 | 20250304 | 164900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 125 | 20250304 | 164800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 126 | 20250304 | 164700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 127 | 20250304 | 164600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 128 | 20250304 | 164500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 129 | 20250304 | 164400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 130 | 20250304 | 164300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 131 | 20250304 | 164200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 132 | 20250304 | 164100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 133 | 20250304 | 164000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 134 | 20250304 | 163900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 135 | 20250304 | 163800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 136 | 20250304 | 163700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 137 | 20250304 | 163600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 138 | 20250304 | 163500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 139 | 20250304 | 163400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 140 | 20250304 | 163300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 141 | 20250304 | 163200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 142 | 20250304 | 163100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 143 | 20250304 | 163000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 144 | 20250304 | 162900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 145 | 20250304 | 162800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 146 | 20250304 | 162700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 147 | 20250304 | 162600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 148 | 20250304 | 162500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 149 | 20250304 | 162400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 150 | 20250304 | 162300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 151 | 20250304 | 162200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 152 | 20250304 | 162100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 3693 |
| 153 | 20250304 | 162000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 154 | 20250304 | 161900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 155 | 20250304 | 161800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 156 | 20250304 | 161700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 157 | 20250304 | 161600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 158 | 20250304 | 161500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 159 | 20250304 | 161400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 160 | 20250304 | 161300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 161 | 20250304 | 161200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 162 | 20250304 | 161100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 163 | 20250304 | 161000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 164 | 20250304 | 160900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 165 | 20250304 | 160800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 166 | 20250304 | 160700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 167 | 20250304 | 160600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 168 | 20250304 | 160500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 169 | 20250304 | 160400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 170 | 20250304 | 160300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 171 | 20250304 | 160200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 172 | 20250304 | 160100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 173 | 20250304 | 160000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 174 | 20250304 | 155900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 175 | 20250304 | 155800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 176 | 20250304 | 155700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 177 | 20250304 | 155600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 178 | 20250304 | 155500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 179 | 20250304 | 155400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 180 | 20250304 | 155300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 181 | 20250304 | 155200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 182 | 20250304 | 155100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 3693 |
| 183 | 20250304 | 155000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 184 | 20250304 | 154900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 185 | 20250304 | 154800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 186 | 20250304 | 154700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 187 | 20250304 | 154600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 188 | 20250304 | 154500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 189 | 20250304 | 154400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 190 | 20250304 | 154300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 191 | 20250304 | 154200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 192 | 20250304 | 154100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 193 | 20250304 | 154000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 194 | 20250304 | 153900 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 195 | 20250304 | 153800 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 196 | 20250304 | 153700 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 197 | 20250304 | 153600 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 198 | 20250304 | 153500 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 199 | 20250304 | 153400 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 200 | 20250304 | 153300 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 201 | 20250304 | 153200 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 202 | 20250304 | 153100 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 0 |
| 203 | 20250304 | 153000 | 1561652665 | 11990 | 11990 | 11990 | 11990 | 3693 |
| 204 | 20250304 | 152900 | 1517373595 | 12000 | 12000 | 12000 | 12000 | 0 |
| 205 | 20250304 | 152800 | 1517373595 | 12000 | 12000 | 12000 | 12000 | 0 |
| 206 | 20250304 | 152700 | 1517373595 | 12000 | 12000 | 12000 | 12000 | 0 |
| 207 | 20250304 | 152600 | 1517373595 | 12000 | 12000 | 12000 | 12000 | 0 |
| 208 | 20250304 | 152500 | 1517373595 | 12000 | 12000 | 12000 | 12000 | 0 |
| 209 | 20250304 | 152400 | 1517373595 | 12000 | 12000 | 12000 | 12000 | 0 |
| 210 | 20250304 | 152300 | 1517373595 | 12000 | 12000 | 12000 | 12000 | 0 |
| 211 | 20250304 | 152200 | 1517373595 | 12000 | 12000 | 12000 | 12000 | 0 |
| 212 | 20250304 | 152100 | 1517373595 | 12000 | 12000 | 12000 | 12000 | 0 |
| 213 | 20250304 | 152000 | 1517373595 | 12000 | 12000 | 12000 | 12000 | 0 |
| 214 | 20250304 | 151900 | 1517373595 | 12000 | 12000 | 12050 | 12000 | 749 |
| 215 | 20250304 | 151800 | 1508380625 | 11970 | 11990 | 12000 | 11970 | 373 |
| 216 | 20250304 | 151700 | 1503910875 | 12000 | 12030 | 12030 | 12000 | 2302 |
| 217 | 20250304 | 151600 | 1476254225 | 12030 | 12030 | 12030 | 12030 | 50 |
| 218 | 20250304 | 151500 | 1475652725 | 12030 | 12020 | 12030 | 12020 | 15 |
| 219 | 20250304 | 151400 | 1475472285 | 12020 | 12020 | 12020 | 12020 | 68 |
| 220 | 20250304 | 151300 | 1474654925 | 12020 | 12010 | 12020 | 12010 | 93 |
| 221 | 20250304 | 151200 | 1473537165 | 12010 | 12020 | 12020 | 12010 | 131 |
| 222 | 20250304 | 151100 | 1471962845 | 12020 | 12050 | 12050 | 12010 | 7 |
| 223 | 20250304 | 151000 | 1471878565 | 12060 | 12060 | 12060 | 12060 | 0 |
| 224 | 20250304 | 150900 | 1471878565 | 12060 | 12020 | 12060 | 12010 | 560 |
| 225 | 20250304 | 150800 | 1465137695 | 12030 | 12060 | 12060 | 12030 | 271 |
| 226 | 20250304 | 150700 | 1461875915 | 12040 | 12060 | 12060 | 12040 | 474 |
| 227 | 20250304 | 150600 | 1456165095 | 12070 | 12075 | 12085 | 12070 | 1868 |
| 228 | 20250304 | 150500 | 1433600280 | 12080 | 12070 | 12080 | 12070 | 226 |
| 229 | 20250304 | 150400 | 1430870825 | 12070 | 12060 | 12070 | 12060 | 2 |
| 230 | 20250304 | 150300 | 1430846695 | 12060 | 12060 | 12060 | 12060 | 29 |
| 231 | 20250304 | 150200 | 1430496955 | 12050 | 12060 | 12060 | 12050 | 25 |
| 232 | 20250304 | 150100 | 1430195465 | 12060 | 12060 | 12060 | 12060 | 0 |
| 233 | 20250304 | 150000 | 1430195465 | 12060 | 12070 | 12080 | 12060 | 310 |
| 234 | 20250304 | 145900 | 1426451935 | 12060 | 12070 | 12070 | 12060 | 100 |
| 235 | 20250304 | 145800 | 1425245835 | 12070 | 12060 | 12070 | 12060 | 227 |
| 236 | 20250304 | 145700 | 1422507025 | 12050 | 12040 | 12050 | 12040 | 223 |
| 237 | 20250304 | 145600 | 1419820375 | 12040 | 12040 | 12040 | 12040 | 620 |
| 238 | 20250304 | 145500 | 1412355575 | 12040 | 12050 | 12050 | 12040 | 22 |
| 239 | 20250304 | 145400 | 1412090525 | 12060 | 12060 | 12060 | 12050 | 166 |
| 240 | 20250304 | 145300 | 1410089075 | 12060 | 12060 | 12060 | 12060 | 225 |
| 241 | 20250304 | 145200 | 1407375575 | 12050 | 12090 | 12090 | 12050 | 236 |
| 242 | 20250304 | 145100 | 1404523875 | 12090 | 12010 | 12090 | 12010 | 1543 |
| 243 | 20250304 | 145000 | 1385953135 | 12000 | 12010 | 12010 | 12000 | 715 |
| 244 | 20250304 | 144900 | 1377367085 | 12010 | 12000 | 12010 | 12000 | 106 |
| 245 | 20250304 | 144800 | 1376094155 | 12010 | 12000 | 12010 | 12000 | 14 |
| 246 | 20250304 | 144700 | 1375926145 | 11970 | 11990 | 11990 | 11970 | 115 |
| 247 | 20250304 | 144600 | 1374547315 | 12000 | 12000 | 12000 | 12000 | 115 |
| 248 | 20250304 | 144500 | 1373167315 | 12000 | 11990 | 12000 | 11990 | 220 |
| 249 | 20250304 | 144400 | 1370528075 | 11990 | 11970 | 11990 | 11970 | 479 |
| 250 | 20250304 | 144300 | 1364791010 | 11960 | 11960 | 11960 | 11960 | 37 |
| 251 | 20250304 | 144200 | 1364348490 | 11960 | 11950 | 11960 | 11950 | 179 |
| 252 | 20250304 | 144100 | 1362208300 | 11950 | 11940 | 11950 | 11940 | 79 |
| 253 | 20250304 | 144000 | 1361264550 | 11940 | 11950 | 11950 | 11940 | 21 |
| 254 | 20250304 | 143900 | 1361013760 | 11950 | 11950 | 11950 | 11950 | 114 |
| 255 | 20250304 | 143800 | 1359651460 | 11950 | 11950 | 11955 | 11950 | 180 |
| 256 | 20250304 | 143700 | 1357500285 | 11950 | 11910 | 11950 | 11910 | 265 |
| 257 | 20250304 | 143600 | 1354339575 | 11910 | 11940 | 11940 | 11910 | 120 |
| 258 | 20250304 | 143500 | 1352906865 | 11940 | 11940 | 11940 | 11940 | 32 |
| 259 | 20250304 | 143400 | 1352524785 | 11940 | 11940 | 11940 | 11940 | 82 |
| 260 | 20250304 | 143300 | 1351545705 | 11900 | 11910 | 11960 | 11900 | 332 |
| 261 | 20250304 | 143200 | 1347590025 | 11935 | 11950 | 11960 | 11935 | 144 |
| 262 | 20250304 | 143100 | 1345869105 | 11960 | 11960 | 11960 | 11960 | 114 |
| 263 | 20250304 | 143000 | 1344505665 | 11960 | 11950 | 11960 | 11950 | 1331 |
| 264 | 20250304 | 142900 | 1328587055 | 11960 | 11930 | 11960 | 11920 | 233 |
| 265 | 20250304 | 142800 | 1325804875 | 11920 | 11900 | 11920 | 11900 | 110 |
| 266 | 20250304 | 142700 | 1324494435 | 11920 | 11920 | 11920 | 11920 | 131 |
| 267 | 20250304 | 142600 | 1322932915 | 11910 | 11920 | 11920 | 11910 | 235 |
| 268 | 20250304 | 142500 | 1320132925 | 11920 | 11940 | 11940 | 11920 | 407 |
| 269 | 20250304 | 142400 | 1315280065 | 11960 | 11950 | 11960 | 11940 | 216 |
| 270 | 20250304 | 142300 | 1312698095 | 11950 | 11950 | 11950 | 11940 | 271 |
| 271 | 20250304 | 142200 | 1309461645 | 11940 | 11950 | 11950 | 11940 | 161 |
| 272 | 20250304 | 142100 | 1307538205 | 11950 | 11980 | 11980 | 11950 | 386 |
| 273 | 20250304 | 142000 | 1302921555 | 11970 | 11950 | 11970 | 11950 | 369 |
| 274 | 20250304 | 141900 | 1298506125 | 11960 | 11950 | 11960 | 11950 | 235 |
| 275 | 20250304 | 141800 | 1295696235 | 11950 | 11950 | 11950 | 11950 | 115 |
| 276 | 20250304 | 141700 | 1294321985 | 11950 | 11940 | 11960 | 11920 | 367 |
| 277 | 20250304 | 141600 | 1289938695 | 11960 | 11960 | 11960 | 11960 | 0 |
| 278 | 20250304 | 141500 | 1289938695 | 11960 | 11940 | 11960 | 11940 | 552 |
| 279 | 20250304 | 141400 | 1283341645 | 11930 | 11930 | 11930 | 11930 | 327 |
| 280 | 20250304 | 141300 | 1279440535 | 11930 | 11930 | 11930 | 11930 | 114 |
| 281 | 20250304 | 141200 | 1278080515 | 11900 | 11940 | 11940 | 11900 | 412 |
| 282 | 20250304 | 141100 | 1273168035 | 11950 | 11950 | 11950 | 11950 | 0 |
| 283 | 20250304 | 141000 | 1273168035 | 11950 | 11950 | 11950 | 11950 | 154 |
| 284 | 20250304 | 140900 | 1271327735 | 11950 | 11960 | 11960 | 11950 | 348 |
| 285 | 20250304 | 140800 | 1267166795 | 11960 | 11900 | 11960 | 11900 | 417 |
| 286 | 20250304 | 140700 | 1262197595 | 11900 | 11945 | 11980 | 11900 | 464 |
| 287 | 20250304 | 140600 | 1256667490 | 12000 | 12000 | 12000 | 12000 | 0 |
| 288 | 20250304 | 140500 | 1256667490 | 12000 | 11940 | 12040 | 11900 | 456 |
| 289 | 20250304 | 140400 | 1251218390 | 11940 | 11910 | 12050 | 11910 | 2515 |
| 290 | 20250304 | 140300 | 1221089540 | 11910 | 11860 | 11910 | 11850 | 1372 |
| 291 | 20250304 | 140200 | 1204787350 | 11850 | 11860 | 11860 | 11845 | 125 |
| 292 | 20250304 | 140100 | 1203304960 | 11830 | 11860 | 11860 | 11830 | 241 |
| 293 | 20250304 | 140000 | 1200452280 | 11860 | 11870 | 11870 | 11860 | 274 |
| 294 | 20250304 | 135900 | 1197201170 | 11870 | 11860 | 11870 | 11830 | 886 |
| 295 | 20250304 | 135800 | 1186693150 | 11860 | 11870 | 11870 | 11860 | 470 |
| 296 | 20250304 | 135700 | 1181116990 | 11870 | 11860 | 11870 | 11830 | 307 |
| 297 | 20250304 | 135600 | 1177476050 | 11850 | 11840 | 11850 | 11840 | 202 |
| 298 | 20250304 | 135500 | 1175083190 | 11840 | 11830 | 11840 | 11830 | 188 |
| 299 | 20250304 | 135400 | 1172859140 | 11830 | 11830 | 11830 | 11830 | 0 |
| 300 | 20250304 | 135300 | 1172859140 | 11830 | 11830 | 11830 | 11830 | 1 |
| 301 | 20250304 | 135200 | 1172847310 | 11820 | 11820 | 11820 | 11820 | 71 |
| 302 | 20250304 | 135100 | 1172008090 | 11820 | 11800 | 11820 | 11800 | 601 |
| 303 | 20250304 | 135000 | 1164909870 | 11810 | 11810 | 11810 | 11810 | 4 |
| 304 | 20250304 | 134900 | 1164862630 | 11810 | 11810 | 11810 | 11810 | 3 |
| 305 | 20250304 | 134800 | 1164827200 | 11810 | 11810 | 11810 | 11810 | 1 |
| 306 | 20250304 | 134700 | 1164815390 | 11810 | 11800 | 11810 | 11800 | 101 |
| 307 | 20250304 | 134600 | 1163623580 | 11800 | 11800 | 11800 | 11750 | 601 |
| 308 | 20250304 | 134500 | 1156547720 | 11800 | 11810 | 11810 | 11800 | 169 |
| 309 | 20250304 | 134400 | 1154553300 | 11800 | 11800 | 11800 | 11800 | 83 |
| 310 | 20250304 | 134300 | 1153573900 | 11800 | 11790 | 11800 | 11790 | 30 |
| 311 | 20250304 | 134200 | 1153219990 | 11800 | 11800 | 11800 | 11800 | 0 |
| 312 | 20250304 | 134100 | 1153219990 | 11800 | 11800 | 11800 | 11800 | 0 |
| 313 | 20250304 | 134000 | 1153219990 | 11800 | 11790 | 11820 | 11790 | 361 |
| 314 | 20250304 | 133900 | 1148963670 | 11820 | 11820 | 11820 | 11820 | 6 |
| 315 | 20250304 | 133800 | 1148892750 | 11790 | 11790 | 11790 | 11790 | 16 |
| 316 | 20250304 | 133700 | 1148704110 | 11820 | 11800 | 11830 | 11790 | 515 |
| 317 | 20250304 | 133600 | 1142631360 | 11810 | 11825 | 11840 | 11810 | 503 |
| 318 | 20250304 | 133500 | 1136684800 | 11825 | 11840 | 11840 | 11820 | 292 |
| 319 | 20250304 | 133400 | 1133231475 | 11840 | 11830 | 11840 | 11830 | 298 |
| 320 | 20250304 | 133300 | 1129704125 | 11830 | 11830 | 11830 | 11820 | 192 |
| 321 | 20250304 | 133200 | 1127432915 | 11830 | 11840 | 11840 | 11830 | 489 |
| 322 | 20250304 | 133100 | 1121647795 | 11840 | 11840 | 11840 | 11840 | 0 |
| 323 | 20250304 | 133000 | 1121647795 | 11840 | 11830 | 11840 | 11830 | 135 |
| 324 | 20250304 | 132900 | 1120050685 | 11830 | 11830 | 11830 | 11830 | 114 |
| 325 | 20250304 | 132800 | 1118702065 | 11830 | 11820 | 11830 | 11820 | 591 |
| 326 | 20250304 | 132700 | 1111711965 | 11820 | 11810 | 11820 | 11810 | 11 |
| 327 | 20250304 | 132600 | 1111582045 | 11810 | 11810 | 11810 | 11810 | 33 |
| 328 | 20250304 | 132500 | 1111192315 | 11810 | 11810 | 11810 | 11810 | 6 |
| 329 | 20250304 | 132400 | 1111121455 | 11800 | 11800 | 11800 | 11800 | 50 |
| 330 | 20250304 | 132300 | 1110531455 | 11800 | 11800 | 11800 | 11800 | 30 |
| 331 | 20250304 | 132200 | 1110177455 | 11800 | 11800 | 11800 | 11800 | 11 |
| 332 | 20250304 | 132100 | 1110047655 | 11810 | 11820 | 11820 | 11800 | 677 |
| 333 | 20250304 | 132000 | 1102052615 | 11810 | 11810 | 11810 | 11810 | 62 |
| 334 | 20250304 | 131900 | 1101320395 | 11820 | 11820 | 11820 | 11820 | 3 |
| 335 | 20250304 | 131800 | 1101284935 | 11830 | 11840 | 11840 | 11810 | 186 |
| 336 | 20250304 | 131700 | 1099087615 | 11840 | 11840 | 11840 | 11840 | 84 |
| 337 | 20250304 | 131600 | 1098093055 | 11850 | 11850 | 11850 | 11850 | 1 |
| 338 | 20250304 | 131500 | 1098081205 | 11850 | 11850 | 11850 | 11800 | 75 |
| 339 | 20250304 | 131400 | 1097194955 | 11850 | 11810 | 11860 | 11810 | 1014 |
| 340 | 20250304 | 131300 | 1085175545 | 11800 | 11790 | 11800 | 11790 | 801 |
| 341 | 20250304 | 131200 | 1075730555 | 11760 | 11760 | 11760 | 11760 | 345 |
| 342 | 20250304 | 131100 | 1071673355 | 11760 | 11740 | 11760 | 11740 | 718 |
| 343 | 20250304 | 131000 | 1063241745 | 11740 | 11740 | 11740 | 11720 | 103 |
| 344 | 20250304 | 130900 | 1062033185 | 11740 | 11740 | 11740 | 11740 | 1 |
| 345 | 20250304 | 130800 | 1062021445 | 11730 | 11730 | 11730 | 11730 | 440 |
| 346 | 20250304 | 130700 | 1056860245 | 11730 | 11730 | 11730 | 11730 | 0 |
| 347 | 20250304 | 130600 | 1056860245 | 11730 | 11720 | 11730 | 11720 | 37 |
| 348 | 20250304 | 130500 | 1056426595 | 11720 | 11720 | 11720 | 11720 | 18 |
| 349 | 20250304 | 130400 | 1056215635 | 11720 | 11720 | 11720 | 11720 | 11 |
| 350 | 20250304 | 130300 | 1056086715 | 11710 | 11720 | 11720 | 11710 | 112 |
| 351 | 20250304 | 130200 | 1054774385 | 11720 | 11720 | 11720 | 11720 | 4 |
| 352 | 20250304 | 130100 | 1054727505 | 11710 | 11710 | 11710 | 11710 | 0 |
| 353 | 20250304 | 130000 | 1054727505 | 11710 | 11730 | 11730 | 11710 | 5 |
| 354 | 20250304 | 125900 | 1054668925 | 11730 | 11710 | 11730 | 11700 | 74 |
| 355 | 20250304 | 125800 | 1053802985 | 11730 | 11730 | 11730 | 11730 | 3 |
| 356 | 20250304 | 125700 | 1053767795 | 11730 | 11730 | 11730 | 11730 | 2 |
| 357 | 20250304 | 125600 | 1053744335 | 11730 | 11730 | 11730 | 11700 | 36 |
| 358 | 20250304 | 125500 | 1053322505 | 11730 | 11730 | 11730 | 11730 | 21 |
| 359 | 20250304 | 125400 | 1053076175 | 11730 | 11730 | 11730 | 11730 | 0 |
| 360 | 20250304 | 125300 | 1053076175 | 11730 | 11730 | 11730 | 11730 | 150 |
| 361 | 20250304 | 125200 | 1051316675 | 11730 | 11700 | 11730 | 11700 | 563 |
| 362 | 20250304 | 125100 | 1044726545 | 11730 | 11740 | 11740 | 11730 | 9 |
| 363 | 20250304 | 125000 | 1044620965 | 11740 | 11730 | 11740 | 11700 | 1133 |
| 364 | 20250304 | 124900 | 1031357305 | 11720 | 11720 | 11720 | 11720 | 61 |
| 365 | 20250304 | 124800 | 1030642385 | 11730 | 11730 | 11730 | 11730 | 204 |
| 366 | 20250304 | 124700 | 1028249465 | 11730 | 11740 | 11740 | 11730 | 215 |
| 367 | 20250304 | 124600 | 1025727365 | 11740 | 11740 | 11740 | 11740 | 1 |
| 368 | 20250304 | 124500 | 1025715625 | 11740 | 11740 | 11740 | 11740 | 1 |
| 369 | 20250304 | 124400 | 1025703885 | 11720 | 11720 | 11720 | 11720 | 30 |
| 370 | 20250304 | 124300 | 1025352285 | 11740 | 11740 | 11740 | 11740 | 1 |
| 371 | 20250304 | 124200 | 1025340545 | 11720 | 11740 | 11740 | 11720 | 31 |
| 372 | 20250304 | 124100 | 1024977205 | 11740 | 11720 | 11740 | 11720 | 124 |
| 373 | 20250304 | 124000 | 1023523905 | 11740 | 11740 | 11740 | 11720 | 28 |
| 374 | 20250304 | 123900 | 1023195705 | 11740 | 11730 | 11740 | 11720 | 195 |
| 375 | 20250304 | 123800 | 1020909095 | 11730 | 11740 | 11740 | 11730 | 906 |
| 376 | 20250304 | 123700 | 1010281705 | 11740 | 11730 | 11750 | 11730 | 17 |
| 377 | 20250304 | 123600 | 1010082185 | 11760 | 11760 | 11760 | 11760 | 4 |
| 378 | 20250304 | 123500 | 1010035145 | 11730 | 11740 | 11740 | 11730 | 47 |
| 379 | 20250304 | 123400 | 1009483375 | 11730 | 11730 | 11730 | 11730 | 0 |
| 380 | 20250304 | 123300 | 1009483375 | 11730 | 11760 | 11760 | 11730 | 37 |
| 381 | 20250304 | 123200 | 1009049335 | 11730 | 11750 | 11760 | 11730 | 72 |
| 382 | 20250304 | 123100 | 1008202665 | 11760 | 11760 | 11760 | 11760 | 61 |
| 383 | 20250304 | 123000 | 1007485305 | 11730 | 11760 | 11760 | 11730 | 37 |
| 384 | 20250304 | 122900 | 1007050935 | 11760 | 11760 | 11760 | 11760 | 2 |
| 385 | 20250304 | 122800 | 1007027415 | 11760 | 11730 | 11760 | 11730 | 96 |
| 386 | 20250304 | 122700 | 1005901275 | 11730 | 11740 | 11760 | 11730 | 457 |
| 387 | 20250304 | 122600 | 1000540125 | 11760 | 11760 | 11760 | 11760 | 10 |
| 388 | 20250304 | 122500 | 1000422525 | 11760 | 11760 | 11760 | 11760 | 1 |
| 389 | 20250304 | 122400 | 1000410765 | 11730 | 11740 | 11740 | 11730 | 400 |
| 390 | 20250304 | 122300 | 995718575 | 11760 | 11750 | 11760 | 11730 | 1251 |
| 391 | 20250304 | 122200 | 981040215 | 11750 | 11740 | 11750 | 11730 | 160 |
| 392 | 20250304 | 122100 | 979161815 | 11740 | 11740 | 11740 | 11740 | 19 |
| 393 | 20250304 | 122000 | 978938755 | 11750 | 11750 | 11750 | 11750 | 64 |
| 394 | 20250304 | 121900 | 978186755 | 11750 | 11750 | 11750 | 11750 | 200 |
| 395 | 20250304 | 121800 | 975836755 | 11760 | 11760 | 11760 | 11760 | 17 |
| 396 | 20250304 | 121700 | 975636835 | 11760 | 11760 | 11760 | 11760 | 0 |
| 397 | 20250304 | 121600 | 975636835 | 11760 | 11760 | 11760 | 11760 | 0 |
| 398 | 20250304 | 121500 | 975636835 | 11760 | 11760 | 11760 | 11760 | 1 |
| 399 | 20250304 | 121400 | 975625075 | 11760 | 11760 | 11760 | 11740 | 462 |
| 400 | 20250304 | 121300 | 970199775 | 11790 | 11790 | 11790 | 11790 | 0 |
| 401 | 20250304 | 121200 | 970199775 | 11790 | 11790 | 11790 | 11790 | 1 |
| 402 | 20250304 | 121100 | 970187985 | 11760 | 11760 | 11760 | 11760 | 1 |
| 403 | 20250304 | 121000 | 970176225 | 11760 | 11760 | 11760 | 11760 | 7 |
| 404 | 20250304 | 120900 | 970093905 | 11760 | 11770 | 11770 | 11760 | 153 |
| 405 | 20250304 | 120800 | 968294595 | 11790 | 11760 | 11790 | 11760 | 25 |
| 406 | 20250304 | 120700 | 968000565 | 11800 | 11780 | 11800 | 11780 | 2 |
| 407 | 20250304 | 120600 | 967976985 | 11780 | 11780 | 11780 | 11780 | 10 |
| 408 | 20250304 | 120500 | 967859185 | 11780 | 11780 | 11780 | 11780 | 1 |
| 409 | 20250304 | 120400 | 967847405 | 11800 | 11800 | 11800 | 11800 | 0 |
| 410 | 20250304 | 120300 | 967847405 | 11800 | 11770 | 11800 | 11760 | 449 |
| 411 | 20250304 | 120200 | 962558775 | 11780 | 11780 | 11780 | 11780 | 368 |
| 412 | 20250304 | 120100 | 958223735 | 11790 | 11800 | 11820 | 11790 | 250 |
| 413 | 20250304 | 120000 | 955274115 | 11800 | 11820 | 11820 | 11800 | 28 |
| 414 | 20250304 | 115900 | 954943695 | 11810 | 11820 | 11820 | 11800 | 345 |
| 415 | 20250304 | 115800 | 950872545 | 11820 | 11820 | 11820 | 11820 | 200 |
| 416 | 20250304 | 115700 | 948508545 | 11820 | 11790 | 11820 | 11790 | 12 |
| 417 | 20250304 | 115600 | 948367015 | 11790 | 11790 | 11790 | 11790 | 0 |
| 418 | 20250304 | 115500 | 948367015 | 11790 | 11790 | 11810 | 11790 | 281 |
| 419 | 20250304 | 115400 | 945054005 | 11820 | 11800 | 11820 | 11800 | 25 |
| 420 | 20250304 | 115300 | 944758925 | 11820 | 11800 | 11820 | 11800 | 284 |
| 421 | 20250304 | 115200 | 941407705 | 11800 | 11800 | 11800 | 11800 | 0 |
| 422 | 20250304 | 115100 | 941407705 | 11800 | 11800 | 11800 | 11800 | 1 |
| 423 | 20250304 | 115000 | 941395905 | 11790 | 11800 | 11800 | 11790 | 183 |
| 424 | 20250304 | 114900 | 939236585 | 11800 | 11800 | 11800 | 11800 | 0 |
| 425 | 20250304 | 114800 | 939236585 | 11800 | 11820 | 11820 | 11800 | 104 |
| 426 | 20250304 | 114700 | 938009365 | 11800 | 11800 | 11800 | 11800 | 0 |
| 427 | 20250304 | 114600 | 938009365 | 11800 | 11800 | 11800 | 11800 | 2 |
| 428 | 20250304 | 114500 | 937985765 | 11800 | 11800 | 11800 | 11800 | 200 |
| 429 | 20250304 | 114400 | 935625765 | 11800 | 11800 | 11800 | 11800 | 464 |
| 430 | 20250304 | 114300 | 930150565 | 11810 | 11810 | 11810 | 11810 | 100 |
| 431 | 20250304 | 114200 | 928969565 | 11810 | 11810 | 11810 | 11810 | 26 |
| 432 | 20250304 | 114100 | 928662505 | 11820 | 11820 | 11820 | 11820 | 0 |
| 433 | 20250304 | 114000 | 928662505 | 11820 | 11820 | 11820 | 11820 | 2 |
| 434 | 20250304 | 113900 | 928638865 | 11840 | 11840 | 11840 | 11840 | 60 |
| 435 | 20250304 | 113800 | 927928465 | 11850 | 11840 | 11850 | 11840 | 803 |
| 436 | 20250304 | 113700 | 918413235 | 11850 | 11850 | 11850 | 11850 | 1 |
| 437 | 20250304 | 113600 | 918401385 | 11850 | 11850 | 11850 | 11850 | 0 |
| 438 | 20250304 | 113500 | 918401385 | 11850 | 11790 | 11850 | 11790 | 645 |
| 439 | 20250304 | 113400 | 910778135 | 11800 | 11800 | 11800 | 11800 | 30 |
| 440 | 20250304 | 113300 | 910424135 | 11800 | 11800 | 11800 | 11800 | 1 |
| 441 | 20250304 | 113200 | 910412335 | 11800 | 11800 | 11800 | 11800 | 180 |
| 442 | 20250304 | 113100 | 908288335 | 11800 | 11800 | 11800 | 11800 | 10 |
| 443 | 20250304 | 113000 | 908170335 | 11800 | 11790 | 11800 | 11790 | 344 |
| 444 | 20250304 | 112900 | 904114305 | 11790 | 11780 | 11790 | 11780 | 373 |
| 445 | 20250304 | 112800 | 899719595 | 11780 | 11780 | 11780 | 11780 | 0 |
| 446 | 20250304 | 112700 | 899719595 | 11780 | 11760 | 11780 | 11750 | 347 |
| 447 | 20250304 | 112600 | 895637315 | 11770 | 11770 | 11770 | 11770 | 0 |
| 448 | 20250304 | 112500 | 895637315 | 11770 | 11760 | 11770 | 11760 | 9 |
| 449 | 20250304 | 112400 | 895531455 | 11770 | 11780 | 11780 | 11770 | 24 |
| 450 | 20250304 | 112300 | 895248840 | 11780 | 11780 | 11780 | 11780 | 1 |
| 451 | 20250304 | 112200 | 895237060 | 11750 | 11780 | 11780 | 11750 | 121 |
| 452 | 20250304 | 112100 | 893814470 | 11760 | 11780 | 11780 | 11760 | 2 |
| 453 | 20250304 | 112000 | 893790930 | 11770 | 11770 | 11770 | 11770 | 126 |
| 454 | 20250304 | 111900 | 892307910 | 11770 | 11750 | 11790 | 11750 | 1179 |
| 455 | 20250304 | 111800 | 878451710 | 11750 | 11790 | 11790 | 11750 | 3 |
| 456 | 20250304 | 111700 | 878416420 | 11770 | 11770 | 11770 | 11770 | 101 |
| 457 | 20250304 | 111600 | 877227650 | 11770 | 11770 | 11770 | 11770 | 0 |
| 458 | 20250304 | 111500 | 877227650 | 11770 | 11770 | 11770 | 11770 | 1 |
| 459 | 20250304 | 111400 | 877215880 | 11740 | 11740 | 11740 | 11740 | 10 |
| 460 | 20250304 | 111300 | 877098480 | 11740 | 11740 | 11740 | 11740 | 25 |
| 461 | 20250304 | 111200 | 876804980 | 11740 | 11770 | 11770 | 11740 | 24 |
| 462 | 20250304 | 111100 | 876523190 | 11770 | 11790 | 11790 | 11740 | 987 |
| 463 | 20250304 | 111000 | 864916070 | 11800 | 11800 | 11800 | 11800 | 8 |
| 464 | 20250304 | 110900 | 864821670 | 11800 | 11800 | 11800 | 11800 | 1 |
| 465 | 20250304 | 110800 | 864809870 | 11800 | 11800 | 11800 | 11760 | 52 |
| 466 | 20250304 | 110700 | 864198270 | 11770 | 11820 | 11820 | 11770 | 1001 |
| 467 | 20250304 | 110600 | 852412880 | 11820 | 11820 | 11820 | 11820 | 2 |
| 468 | 20250304 | 110500 | 852389240 | 11820 | 11820 | 11820 | 11820 | 101 |
| 469 | 20250304 | 110400 | 851195420 | 11820 | 11820 | 11820 | 11820 | 2 |
| 470 | 20250304 | 110300 | 851171780 | 11770 | 11830 | 11830 | 11770 | 425 |
| 471 | 20250304 | 110200 | 846163230 | 11790 | 11830 | 11830 | 11790 | 99 |
| 472 | 20250304 | 110100 | 844995980 | 11830 | 11790 | 11830 | 11790 | 11 |
| 473 | 20250304 | 110000 | 844866250 | 11790 | 11830 | 11830 | 11790 | 326 |
| 474 | 20250304 | 105900 | 841019670 | 11830 | 11830 | 11830 | 11800 | 5 |
| 475 | 20250304 | 105800 | 840960590 | 11810 | 11780 | 11850 | 11780 | 1062 |
| 476 | 20250304 | 105700 | 828404280 | 11780 | 11780 | 11780 | 11780 | 1 |
| 477 | 20250304 | 105600 | 828392500 | 11760 | 11760 | 11760 | 11760 | 11 |
| 478 | 20250304 | 105500 | 828263140 | 11760 | 11780 | 11780 | 11760 | 7 |
| 479 | 20250304 | 105400 | 828180780 | 11750 | 11750 | 11750 | 11750 | 10 |
| 480 | 20250304 | 105300 | 828063280 | 11740 | 11745 | 11760 | 11740 | 634 |
| 481 | 20250304 | 105200 | 820613885 | 11740 | 11740 | 11740 | 11740 | 169 |
| 482 | 20250304 | 105100 | 818629825 | 11750 | 11750 | 11750 | 11725 | 15 |
| 483 | 20250304 | 105000 | 818453775 | 11750 | 11750 | 11750 | 11750 | 99 |
| 484 | 20250304 | 104900 | 817290525 | 11750 | 11750 | 11750 | 11750 | 331 |
| 485 | 20250304 | 104800 | 813401275 | 11750 | 11750 | 11750 | 11750 | 20 |
| 486 | 20250304 | 104700 | 813166275 | 11750 | 11690 | 11750 | 11690 | 85 |
| 487 | 20250304 | 104600 | 812172475 | 11730 | 11750 | 11750 | 11690 | 1787 |
| 488 | 20250304 | 104500 | 791250645 | 11740 | 11740 | 11740 | 11740 | 0 |
| 489 | 20250304 | 104400 | 791250645 | 11740 | 11740 | 11740 | 11740 | 3 |
| 490 | 20250304 | 104300 | 791215425 | 11740 | 11740 | 11740 | 11740 | 137 |
| 491 | 20250304 | 104200 | 789607045 | 11740 | 11730 | 11740 | 11730 | 242 |
| 492 | 20250304 | 104100 | 786766925 | 11710 | 11720 | 11720 | 11710 | 478 |
| 493 | 20250304 | 104000 | 781168095 | 11730 | 11720 | 11730 | 11720 | 202 |
| 494 | 20250304 | 103900 | 778800345 | 11730 | 11730 | 11730 | 11720 | 121 |
| 495 | 20250304 | 103800 | 777381785 | 11750 | 11750 | 11750 | 11750 | 7 |
| 496 | 20250304 | 103700 | 777299535 | 11750 | 11740 | 11750 | 11720 | 1496 |
| 497 | 20250304 | 103600 | 759754285 | 11750 | 11780 | 11780 | 11750 | 18 |
| 498 | 20250304 | 103500 | 759542755 | 11780 | 11750 | 11780 | 11740 | 188 |
| 499 | 20250304 | 103400 | 757334065 | 11750 | 11750 | 11750 | 11750 | 95 |
| 500 | 20250304 | 103300 | 756217815 | 11790 | 11750 | 11790 | 11750 | 121 |
| 501 | 20250304 | 103200 | 754792125 | 11740 | 11790 | 11790 | 11740 | 5809 |
| 502 | 20250304 | 103100 | 686425465 | 11790 | 11790 | 11800 | 11790 | 483 |
| 503 | 20250304 | 103000 | 680730865 | 11790 | 11800 | 11800 | 11790 | 240 |
| 504 | 20250304 | 102900 | 677901245 | 11790 | 11860 | 11860 | 11790 | 436 |
| 505 | 20250304 | 102800 | 672758535 | 11800 | 11800 | 11860 | 11800 | 111 |
| 506 | 20250304 | 102700 | 671448525 | 11860 | 11860 | 11860 | 11800 | 991 |
| 507 | 20250304 | 102600 | 659741795 | 11860 | 11830 | 11860 | 11830 | 283 |
| 508 | 20250304 | 102500 | 656393815 | 11840 | 11890 | 11890 | 11840 | 713 |
| 509 | 20250304 | 102400 | 647947755 | 11900 | 11850 | 11900 | 11850 | 442 |
| 510 | 20250304 | 102300 | 642696725 | 11850 | 11850 | 11850 | 11850 | 1 |
| 511 | 20250304 | 102200 | 642684875 | 11850 | 11840 | 11850 | 11830 | 213 |
| 512 | 20250304 | 102100 | 640161185 | 11830 | 11830 | 11830 | 11830 | 7 |
| 513 | 20250304 | 102000 | 640078375 | 11840 | 11830 | 11840 | 11830 | 3 |
| 514 | 20250304 | 101900 | 640042875 | 11830 | 11840 | 11840 | 11820 | 79 |
| 515 | 20250304 | 101800 | 639108365 | 11840 | 11840 | 11840 | 11840 | 60 |
| 516 | 20250304 | 101700 | 638397965 | 11840 | 11840 | 11840 | 11840 | 1 |
| 517 | 20250304 | 101600 | 638386125 | 11850 | 11820 | 11850 | 11820 | 81 |
| 518 | 20250304 | 101500 | 637428375 | 11850 | 11840 | 11850 | 11820 | 51 |
| 519 | 20250304 | 101400 | 636825045 | 11820 | 11840 | 11840 | 11820 | 35 |
| 520 | 20250304 | 101300 | 636410985 | 11840 | 11850 | 11850 | 11810 | 82 |
| 521 | 20250304 | 101200 | 635441705 | 11850 | 11850 | 11850 | 11830 | 71 |
| 522 | 20250304 | 101100 | 634600935 | 11850 | 11850 | 11850 | 11850 | 52 |
| 523 | 20250304 | 101000 | 633984735 | 11830 | 11830 | 11830 | 11830 | 37 |
| 524 | 20250304 | 100900 | 633547025 | 11830 | 11830 | 11830 | 11830 | 2 |
| 525 | 20250304 | 100800 | 633523365 | 11810 | 11810 | 11830 | 11810 | 105 |
| 526 | 20250304 | 100700 | 632282895 | 11820 | 11820 | 11820 | 11820 | 15 |
| 527 | 20250304 | 100600 | 632105595 | 11810 | 11850 | 11850 | 11810 | 256 |
| 528 | 20250304 | 100500 | 629077295 | 11850 | 11830 | 11880 | 11830 | 613 |
| 529 | 20250304 | 100400 | 621823935 | 11850 | 11900 | 11900 | 11840 | 276 |
| 530 | 20250304 | 100300 | 618555105 | 11900 | 11900 | 11900 | 11900 | 2507 |
| 531 | 20250304 | 100200 | 588721805 | 11900 | 11840 | 11900 | 11830 | 301 |
| 532 | 20250304 | 100100 | 585160445 | 11820 | 11900 | 11940 | 11820 | 3211 |
| 533 | 20250304 | 100000 | 547043555 | 11940 | 11960 | 11960 | 11910 | 118 |
| 534 | 20250304 | 095900 | 545635965 | 11960 | 11860 | 11960 | 11860 | 915 |
| 535 | 20250304 | 095800 | 534750775 | 11860 | 11860 | 11860 | 11850 | 396 |
| 536 | 20250304 | 095700 | 530056245 | 11860 | 11860 | 11860 | 11860 | 506 |
| 537 | 20250304 | 095600 | 524055085 | 11890 | 11870 | 11900 | 11830 | 222 |
| 538 | 20250304 | 095500 | 521417875 | 11850 | 11820 | 11850 | 11820 | 98 |
| 539 | 20250304 | 095400 | 520257915 | 11800 | 11830 | 11850 | 11790 | 208 |
| 540 | 20250304 | 095300 | 517799485 | 11830 | 11805 | 11830 | 11770 | 781 |
| 541 | 20250304 | 095200 | 508604220 | 11800 | 11830 | 11830 | 11780 | 349 |
| 542 | 20250304 | 095100 | 504485380 | 11830 | 11840 | 11840 | 11820 | 323 |
| 543 | 20250304 | 095000 | 500664780 | 11840 | 11790 | 11840 | 11790 | 136 |
| 544 | 20250304 | 094900 | 499059820 | 11780 | 11760 | 11780 | 11760 | 303 |
| 545 | 20250304 | 094800 | 495491460 | 11760 | 11760 | 11760 | 11750 | 101 |
| 546 | 20250304 | 094700 | 494304240 | 11750 | 11750 | 11750 | 11750 | 12 |
| 547 | 20250304 | 094600 | 494163240 | 11750 | 11750 | 11750 | 11750 | 54 |
| 548 | 20250304 | 094500 | 493528740 | 11740 | 11740 | 11780 | 11730 | 1138 |
| 549 | 20250304 | 094400 | 480168480 | 11740 | 11780 | 11780 | 11740 | 279 |
| 550 | 20250304 | 094300 | 476891790 | 11790 | 11780 | 11790 | 11780 | 2 |
| 551 | 20250304 | 094200 | 476868220 | 11740 | 11740 | 11740 | 11740 | 68 |
| 552 | 20250304 | 094100 | 476069900 | 11740 | 11740 | 11750 | 11740 | 178 |
| 553 | 20250304 | 094000 | 473980070 | 11730 | 11720 | 11730 | 11720 | 283 |
| 554 | 20250304 | 093900 | 470660530 | 11730 | 11730 | 11730 | 11730 | 48 |
| 555 | 20250304 | 093800 | 470097490 | 11720 | 11730 | 11740 | 11720 | 265 |
| 556 | 20250304 | 093700 | 466990040 | 11740 | 11740 | 11740 | 11730 | 394 |
| 557 | 20250304 | 093600 | 462365770 | 11740 | 11740 | 11750 | 11740 | 641 |
| 558 | 20250304 | 093500 | 454840330 | 11740 | 11750 | 11750 | 11740 | 418 |
| 559 | 20250304 | 093400 | 449930590 | 11740 | 11740 | 11740 | 11720 | 330 |
| 560 | 20250304 | 093300 | 446060000 | 11740 | 11750 | 11750 | 11740 | 181 |
| 561 | 20250304 | 093200 | 443935040 | 11750 | 11790 | 11790 | 11750 | 840 |
| 562 | 20250304 | 093100 | 434059690 | 11790 | 11810 | 11850 | 11730 | 536 |
| 563 | 20250304 | 093000 | 427729450 | 11810 | 11730 | 11810 | 11730 | 554 |
| 564 | 20250304 | 092900 | 421218500 | 11720 | 11750 | 11750 | 11720 | 734 |
| 565 | 20250304 | 092800 | 412611670 | 11750 | 11780 | 11780 | 11750 | 615 |
| 566 | 20250304 | 092700 | 405383680 | 11790 | 11720 | 11790 | 11720 | 243 |
| 567 | 20250304 | 092600 | 402528020 | 11720 | 11760 | 11770 | 11720 | 152 |
| 568 | 20250304 | 092500 | 400742750 | 11720 | 11740 | 11770 | 11720 | 172 |
| 569 | 20250304 | 092400 | 398719360 | 11720 | 11720 | 11760 | 11720 | 836 |
| 570 | 20250304 | 092300 | 388919990 | 11770 | 11750 | 11770 | 11730 | 1129 |
| 571 | 20250304 | 092200 | 375661190 | 11770 | 11770 | 11770 | 11740 | 998 |
| 572 | 20250304 | 092100 | 363938650 | 11740 | 11810 | 11810 | 11730 | 1725 |
| 573 | 20250304 | 092000 | 343654980 | 11800 | 11790 | 11850 | 11790 | 280 |
| 574 | 20250304 | 091900 | 340348090 | 11790 | 11760 | 11790 | 11760 | 131 |
| 575 | 20250304 | 091800 | 338806630 | 11760 | 11730 | 11770 | 11710 | 682 |
| 576 | 20250304 | 091700 | 330788730 | 11700 | 11710 | 11710 | 11700 | 25 |
| 577 | 20250304 | 091600 | 330496130 | 11700 | 11700 | 11700 | 11700 | 241 |
| 578 | 20250304 | 091500 | 327676430 | 11700 | 11700 | 11750 | 11700 | 931 |
| 579 | 20250304 | 091400 | 316783090 | 11700 | 11670 | 11700 | 11670 | 136 |
| 580 | 20250304 | 091300 | 315194320 | 11660 | 11655 | 11680 | 11640 | 2215 |
| 581 | 20250304 | 091200 | 289392015 | 11655 | 11650 | 11655 | 11650 | 489 |
| 582 | 20250304 | 091100 | 283695105 | 11655 | 11700 | 11700 | 11650 | 2286 |
| 583 | 20250304 | 091000 | 256997680 | 11710 | 11750 | 11760 | 11710 | 1244 |
| 584 | 20250304 | 090900 | 242403460 | 11760 | 11740 | 11790 | 11740 | 161 |
| 585 | 20250304 | 090800 | 240510200 | 11740 | 11810 | 11810 | 11740 | 1002 |
| 586 | 20250304 | 090700 | 228706880 | 11800 | 11740 | 11800 | 11740 | 1047 |
| 587 | 20250304 | 090600 | 216370720 | 11740 | 11770 | 11770 | 11730 | 1669 |
| 588 | 20250304 | 090500 | 196735060 | 11730 | 11730 | 11770 | 11700 | 980 |
| 589 | 20250304 | 090400 | 185239220 | 11700 | 11730 | 11730 | 11630 | 3657 |
| 590 | 20250304 | 090300 | 142563490 | 11730 | 11730 | 11730 | 11690 | 2519 |
| 591 | 20250304 | 090200 | 113039520 | 11740 | 11760 | 11820 | 11730 | 1037 |
| 592 | 20250304 | 090100 | 100856680 | 11740 | 11830 | 11830 | 11680 | 2168 |
| 593 | 20250304 | 090000 | 75393110 | 11830 | 11870 | 11970 | 11830 | 6209 |