31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 192300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 13287 |
| 3 | 20250304 | 192200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 4 | 20250304 | 192100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 5 | 20250304 | 192000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 6 | 20250304 | 191900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 7 | 20250304 | 191800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 8 | 20250304 | 191700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 9 | 20250304 | 191600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 10 | 20250304 | 191500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 11 | 20250304 | 191400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 12 | 20250304 | 191300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 13 | 20250304 | 191200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 14 | 20250304 | 191100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 15 | 20250304 | 191000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 16 | 20250304 | 190900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 17 | 20250304 | 190800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 18 | 20250304 | 190700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 19 | 20250304 | 190600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 20 | 20250304 | 190500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 21 | 20250304 | 190400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 22 | 20250304 | 190300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 23 | 20250304 | 190200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 24 | 20250304 | 190100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 25 | 20250304 | 190000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 26 | 20250304 | 185900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 27 | 20250304 | 185800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 28 | 20250304 | 185700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 29 | 20250304 | 185600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 30 | 20250304 | 185500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 31 | 20250304 | 185400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 32 | 20250304 | 185300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 13287 |
| 33 | 20250304 | 185200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 34 | 20250304 | 185100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 35 | 20250304 | 185000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 36 | 20250304 | 184900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 37 | 20250304 | 184800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 38 | 20250304 | 184700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 39 | 20250304 | 184600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 40 | 20250304 | 184500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 41 | 20250304 | 184400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 42 | 20250304 | 184300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 43 | 20250304 | 184200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 44 | 20250304 | 184100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 45 | 20250304 | 184000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 46 | 20250304 | 183900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 47 | 20250304 | 183800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 48 | 20250304 | 183700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 49 | 20250304 | 183600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 50 | 20250304 | 183500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 51 | 20250304 | 183400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 52 | 20250304 | 183300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 53 | 20250304 | 183200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 54 | 20250304 | 183100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 55 | 20250304 | 183000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 56 | 20250304 | 182900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 57 | 20250304 | 182800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 58 | 20250304 | 182700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 59 | 20250304 | 182600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 60 | 20250304 | 182500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 61 | 20250304 | 182400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 62 | 20250304 | 182300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 13287 |
| 63 | 20250304 | 182200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 64 | 20250304 | 182100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 65 | 20250304 | 182000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 66 | 20250304 | 181900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 67 | 20250304 | 181800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 68 | 20250304 | 181700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 69 | 20250304 | 181600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 70 | 20250304 | 181500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 71 | 20250304 | 181400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 72 | 20250304 | 181300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 73 | 20250304 | 181200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 74 | 20250304 | 181100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 75 | 20250304 | 181000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 76 | 20250304 | 180900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 77 | 20250304 | 180800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 78 | 20250304 | 180700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 79 | 20250304 | 180600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 80 | 20250304 | 180500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 81 | 20250304 | 180400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 82 | 20250304 | 180300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 83 | 20250304 | 180200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 84 | 20250304 | 180100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 85 | 20250304 | 180000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 86 | 20250304 | 175900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 87 | 20250304 | 175800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 88 | 20250304 | 175700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 89 | 20250304 | 175600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 90 | 20250304 | 175500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 91 | 20250304 | 175400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 92 | 20250304 | 175300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 13287 |
| 93 | 20250304 | 175200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 94 | 20250304 | 175100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 95 | 20250304 | 175000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 96 | 20250304 | 174900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 97 | 20250304 | 174800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 98 | 20250304 | 174700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 99 | 20250304 | 174600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 100 | 20250304 | 174500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 101 | 20250304 | 174400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 102 | 20250304 | 174300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 103 | 20250304 | 174200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 104 | 20250304 | 174100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 105 | 20250304 | 174000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 106 | 20250304 | 173900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 107 | 20250304 | 173800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 108 | 20250304 | 173700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 109 | 20250304 | 173600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 110 | 20250304 | 173500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 111 | 20250304 | 173400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 112 | 20250304 | 173300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 113 | 20250304 | 173200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 114 | 20250304 | 173100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 115 | 20250304 | 173000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 116 | 20250304 | 172900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 117 | 20250304 | 172800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 118 | 20250304 | 172700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 119 | 20250304 | 172600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 120 | 20250304 | 172500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 121 | 20250304 | 172400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 122 | 20250304 | 172300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 13287 |
| 123 | 20250304 | 172200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 124 | 20250304 | 172100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 125 | 20250304 | 172000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 126 | 20250304 | 171900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 127 | 20250304 | 171800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 128 | 20250304 | 171700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 129 | 20250304 | 171600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 130 | 20250304 | 171500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 131 | 20250304 | 171400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 132 | 20250304 | 171300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 133 | 20250304 | 171200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 134 | 20250304 | 171100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 135 | 20250304 | 171000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 136 | 20250304 | 170900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 137 | 20250304 | 170800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 138 | 20250304 | 170700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 139 | 20250304 | 170600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 140 | 20250304 | 170500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 141 | 20250304 | 170400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 142 | 20250304 | 170300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 143 | 20250304 | 170200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 144 | 20250304 | 170100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 145 | 20250304 | 170000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 146 | 20250304 | 165900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 147 | 20250304 | 165800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 148 | 20250304 | 165700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 149 | 20250304 | 165600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 150 | 20250304 | 165500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 151 | 20250304 | 165400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 152 | 20250304 | 165300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 13287 |
| 153 | 20250304 | 165200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 154 | 20250304 | 165100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 155 | 20250304 | 165000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 156 | 20250304 | 164900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 157 | 20250304 | 164800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 158 | 20250304 | 164700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 159 | 20250304 | 164600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 160 | 20250304 | 164500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 161 | 20250304 | 164400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 162 | 20250304 | 164300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 163 | 20250304 | 164200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 164 | 20250304 | 164100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 165 | 20250304 | 164000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 166 | 20250304 | 163900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 167 | 20250304 | 163800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 168 | 20250304 | 163700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 169 | 20250304 | 163600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 170 | 20250304 | 163500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 171 | 20250304 | 163400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 172 | 20250304 | 163300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 173 | 20250304 | 163200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 174 | 20250304 | 163100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 175 | 20250304 | 163000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 176 | 20250304 | 162900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 177 | 20250304 | 162800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 178 | 20250304 | 162700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 179 | 20250304 | 162600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 180 | 20250304 | 162500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 181 | 20250304 | 162400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 182 | 20250304 | 162300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 13287 |
| 183 | 20250304 | 162200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 184 | 20250304 | 162100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 185 | 20250304 | 162000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 186 | 20250304 | 161900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 187 | 20250304 | 161800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 188 | 20250304 | 161700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 189 | 20250304 | 161600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 190 | 20250304 | 161500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 191 | 20250304 | 161400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 192 | 20250304 | 161300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 193 | 20250304 | 161200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 194 | 20250304 | 161100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 195 | 20250304 | 161000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 196 | 20250304 | 160900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 197 | 20250304 | 160800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 198 | 20250304 | 160700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 199 | 20250304 | 160600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 200 | 20250304 | 160500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 201 | 20250304 | 160400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 202 | 20250304 | 160300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 203 | 20250304 | 160200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 204 | 20250304 | 160100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 205 | 20250304 | 160000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 206 | 20250304 | 155900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 207 | 20250304 | 155800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 208 | 20250304 | 155700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 209 | 20250304 | 155600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 210 | 20250304 | 155500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 211 | 20250304 | 155400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 212 | 20250304 | 155300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 13287 |
| 213 | 20250304 | 155200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 214 | 20250304 | 155100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 215 | 20250304 | 155000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 216 | 20250304 | 154900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 217 | 20250304 | 154800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 218 | 20250304 | 154700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 219 | 20250304 | 154600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 220 | 20250304 | 154500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 221 | 20250304 | 154400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 222 | 20250304 | 154300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 223 | 20250304 | 154200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 224 | 20250304 | 154100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 225 | 20250304 | 154000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 226 | 20250304 | 153900 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 227 | 20250304 | 153800 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 228 | 20250304 | 153700 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 229 | 20250304 | 153600 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 230 | 20250304 | 153500 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 231 | 20250304 | 153400 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 232 | 20250304 | 153300 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 233 | 20250304 | 153200 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 234 | 20250304 | 153100 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 0 |
| 235 | 20250304 | 153000 | 2674631401 | 3385 | 3385 | 3385 | 3385 | 13287 |
| 236 | 20250304 | 152900 | 2629654906 | 3385 | 3385 | 3385 | 3385 | 0 |
| 237 | 20250304 | 152800 | 2629654906 | 3385 | 3385 | 3385 | 3385 | 0 |
| 238 | 20250304 | 152700 | 2629654906 | 3385 | 3385 | 3385 | 3385 | 0 |
| 239 | 20250304 | 152600 | 2629654906 | 3385 | 3385 | 3385 | 3385 | 0 |
| 240 | 20250304 | 152500 | 2629654906 | 3385 | 3385 | 3385 | 3385 | 0 |
| 241 | 20250304 | 152400 | 2629654906 | 3385 | 3385 | 3385 | 3385 | 0 |
| 242 | 20250304 | 152300 | 2629654906 | 3385 | 3385 | 3385 | 3385 | 0 |
| 243 | 20250304 | 152200 | 2629654906 | 3385 | 3385 | 3385 | 3385 | 0 |
| 244 | 20250304 | 152100 | 2629654906 | 3385 | 3385 | 3385 | 3385 | 0 |
| 245 | 20250304 | 152000 | 2629654906 | 3385 | 3385 | 3385 | 3385 | 0 |
| 246 | 20250304 | 151900 | 2629654906 | 3385 | 3395 | 3395 | 3385 | 1351 |
| 247 | 20250304 | 151800 | 2625075466 | 3390 | 3385 | 3400 | 3385 | 144 |
| 248 | 20250304 | 151700 | 2624586811 | 3400 | 3395 | 3400 | 3385 | 2494 |
| 249 | 20250304 | 151600 | 2616126371 | 3400 | 3395 | 3400 | 3395 | 1417 |
| 250 | 20250304 | 151500 | 2611308871 | 3395 | 3390 | 3395 | 3390 | 2916 |
| 251 | 20250304 | 151400 | 2601417181 | 3380 | 3395 | 3395 | 3380 | 2457 |
| 252 | 20250304 | 151300 | 2593083416 | 3395 | 3390 | 3395 | 3390 | 2051 |
| 253 | 20250304 | 151200 | 2586123146 | 3390 | 3380 | 3390 | 3380 | 2133 |
| 254 | 20250304 | 151100 | 2578900756 | 3390 | 3390 | 3390 | 3390 | 2038 |
| 255 | 20250304 | 151000 | 2571991936 | 3390 | 3390 | 3395 | 3385 | 2412 |
| 256 | 20250304 | 150900 | 2563814871 | 3375 | 3385 | 3390 | 3375 | 3692 |
| 257 | 20250304 | 150800 | 2551325431 | 3385 | 3385 | 3385 | 3380 | 1758 |
| 258 | 20250304 | 150700 | 2545376316 | 3385 | 3385 | 3390 | 3380 | 2174 |
| 259 | 20250304 | 150600 | 2538015846 | 3390 | 3390 | 3390 | 3380 | 3024 |
| 260 | 20250304 | 150500 | 2527775116 | 3390 | 3390 | 3395 | 3380 | 1966 |
| 261 | 20250304 | 150400 | 2521112221 | 3395 | 3395 | 3395 | 3395 | 1452 |
| 262 | 20250304 | 150300 | 2516182681 | 3390 | 3380 | 3390 | 3375 | 3413 |
| 263 | 20250304 | 150200 | 2504629316 | 3380 | 3380 | 3380 | 3380 | 2665 |
| 264 | 20250304 | 150100 | 2495621616 | 3380 | 3380 | 3380 | 3380 | 1714 |
| 265 | 20250304 | 150000 | 2489828296 | 3380 | 3375 | 3380 | 3375 | 1934 |
| 266 | 20250304 | 145900 | 2483294526 | 3375 | 3370 | 3375 | 3365 | 4375 |
| 267 | 20250304 | 145800 | 2468562636 | 3375 | 3375 | 3380 | 3370 | 5137 |
| 268 | 20250304 | 145700 | 2451220346 | 3375 | 3385 | 3390 | 3375 | 2404 |
| 269 | 20250304 | 145600 | 2443095361 | 3385 | 3385 | 3385 | 3375 | 2842 |
| 270 | 20250304 | 145500 | 2433476771 | 3375 | 3390 | 3395 | 3375 | 5270 |
| 271 | 20250304 | 145400 | 2415599926 | 3390 | 3395 | 3395 | 3385 | 4749 |
| 272 | 20250304 | 145300 | 2399494916 | 3390 | 3385 | 3395 | 3385 | 1568 |
| 273 | 20250304 | 145200 | 2394179331 | 3390 | 3385 | 3390 | 3370 | 440 |
| 274 | 20250304 | 145100 | 2392690501 | 3385 | 3385 | 3385 | 3370 | 2068 |
| 275 | 20250304 | 145000 | 2385698066 | 3385 | 3385 | 3385 | 3370 | 2870 |
| 276 | 20250304 | 144900 | 2375984441 | 3390 | 3390 | 3395 | 3370 | 3805 |
| 277 | 20250304 | 144800 | 2363088591 | 3370 | 3390 | 3395 | 3370 | 2884 |
| 278 | 20250304 | 144700 | 2353312246 | 3370 | 3385 | 3390 | 3370 | 6588 |
| 279 | 20250304 | 144600 | 2331034846 | 3385 | 3375 | 3385 | 3370 | 4571 |
| 280 | 20250304 | 144500 | 2315572021 | 3385 | 3365 | 3385 | 3365 | 4597 |
| 281 | 20250304 | 144400 | 2300032511 | 3385 | 3380 | 3385 | 3360 | 5569 |
| 282 | 20250304 | 144300 | 2281207641 | 3375 | 3365 | 3375 | 3350 | 1767 |
| 283 | 20250304 | 144200 | 2275249711 | 3345 | 3350 | 3370 | 3345 | 4748 |
| 284 | 20250304 | 144100 | 2259301701 | 3345 | 3340 | 3360 | 3340 | 340 |
| 285 | 20250304 | 144000 | 2258163036 | 3355 | 3345 | 3360 | 3340 | 867 |
| 286 | 20250304 | 143900 | 2255257166 | 3340 | 3355 | 3355 | 3340 | 5032 |
| 287 | 20250304 | 143800 | 2238409271 | 3350 | 3350 | 3350 | 3340 | 551 |
| 288 | 20250304 | 143700 | 2236564171 | 3340 | 3345 | 3345 | 3340 | 323 |
| 289 | 20250304 | 143600 | 2235484536 | 3345 | 3345 | 3345 | 3340 | 717 |
| 290 | 20250304 | 143500 | 2233089181 | 3350 | 3340 | 3350 | 3340 | 924 |
| 291 | 20250304 | 143400 | 2229996246 | 3350 | 3345 | 3350 | 3340 | 3010 |
| 292 | 20250304 | 143300 | 2219927596 | 3340 | 3340 | 3340 | 3340 | 1283 |
| 293 | 20250304 | 143200 | 2215642376 | 3345 | 3340 | 3345 | 3340 | 338 |
| 294 | 20250304 | 143100 | 2214513216 | 3340 | 3340 | 3345 | 3340 | 190 |
| 295 | 20250304 | 143000 | 2213878166 | 3340 | 3340 | 3345 | 3340 | 995 |
| 296 | 20250304 | 142900 | 2210554381 | 3340 | 3345 | 3345 | 3340 | 239 |
| 297 | 20250304 | 142800 | 2209755491 | 3345 | 3345 | 3345 | 3340 | 1268 |
| 298 | 20250304 | 142700 | 2205514851 | 3345 | 3340 | 3350 | 3340 | 858 |
| 299 | 20250304 | 142600 | 2202648026 | 3340 | 3345 | 3350 | 3340 | 382 |
| 300 | 20250304 | 142500 | 2201370736 | 3335 | 3335 | 3335 | 3335 | 172 |
| 301 | 20250304 | 142400 | 2200797116 | 3335 | 3335 | 3350 | 3335 | 691 |
| 302 | 20250304 | 142300 | 2198491926 | 3335 | 3335 | 3345 | 3335 | 683 |
| 303 | 20250304 | 142200 | 2196209411 | 3335 | 3335 | 3345 | 3335 | 341 |
| 304 | 20250304 | 142100 | 2195072076 | 3335 | 3335 | 3335 | 3335 | 689 |
| 305 | 20250304 | 142000 | 2192774261 | 3340 | 3330 | 3340 | 3330 | 291 |
| 306 | 20250304 | 141900 | 2191803591 | 3330 | 3340 | 3340 | 3330 | 454 |
| 307 | 20250304 | 141800 | 2190288071 | 3325 | 3330 | 3330 | 3325 | 1784 |
| 308 | 20250304 | 141700 | 2184354706 | 3325 | 3325 | 3335 | 3325 | 785 |
| 309 | 20250304 | 141600 | 2181741271 | 3320 | 3320 | 3335 | 3320 | 1362 |
| 310 | 20250304 | 141500 | 2177207036 | 3325 | 3320 | 3325 | 3320 | 822 |
| 311 | 20250304 | 141400 | 2174476416 | 3320 | 3325 | 3330 | 3320 | 867 |
| 312 | 20250304 | 141300 | 2171593931 | 3325 | 3325 | 3330 | 3325 | 2306 |
| 313 | 20250304 | 141200 | 2163915666 | 3325 | 3330 | 3330 | 3315 | 18785 |
| 314 | 20250304 | 141100 | 2101571616 | 3330 | 3330 | 3330 | 3330 | 163 |
| 315 | 20250304 | 141000 | 2101028826 | 3330 | 3325 | 3330 | 3325 | 187 |
| 316 | 20250304 | 140900 | 2100406256 | 3325 | 3325 | 3330 | 3325 | 682 |
| 317 | 20250304 | 140800 | 2098138011 | 3335 | 3335 | 3335 | 3335 | 333 |
| 318 | 20250304 | 140700 | 2097027456 | 3335 | 3335 | 3340 | 3335 | 250 |
| 319 | 20250304 | 140600 | 2096193261 | 3335 | 3335 | 3335 | 3325 | 11347 |
| 320 | 20250304 | 140500 | 2058415116 | 3335 | 3335 | 3340 | 3335 | 137 |
| 321 | 20250304 | 140400 | 2057958211 | 3335 | 3335 | 3340 | 3335 | 676 |
| 322 | 20250304 | 140300 | 2055703301 | 3335 | 3340 | 3340 | 3335 | 742 |
| 323 | 20250304 | 140200 | 2053228441 | 3340 | 3335 | 3340 | 3330 | 238 |
| 324 | 20250304 | 140100 | 2052434506 | 3335 | 3335 | 3340 | 3330 | 278 |
| 325 | 20250304 | 140000 | 2051508276 | 3335 | 3335 | 3335 | 3330 | 3382 |
| 326 | 20250304 | 135900 | 2040232566 | 3335 | 3335 | 3340 | 3330 | 4380 |
| 327 | 20250304 | 135800 | 2025619416 | 3335 | 3340 | 3340 | 3335 | 104 |
| 328 | 20250304 | 135700 | 2025272386 | 3340 | 3340 | 3340 | 3330 | 840 |
| 329 | 20250304 | 135600 | 2022470161 | 3340 | 3340 | 3340 | 3335 | 4737 |
| 330 | 20250304 | 135500 | 2006648881 | 3340 | 3330 | 3340 | 3330 | 838 |
| 331 | 20250304 | 135400 | 2003851796 | 3330 | 3350 | 3350 | 3330 | 3397 |
| 332 | 20250304 | 135300 | 1992525206 | 3340 | 3355 | 3355 | 3340 | 2037 |
| 333 | 20250304 | 135200 | 1985692301 | 3355 | 3340 | 3355 | 3335 | 945 |
| 334 | 20250304 | 135100 | 1982530706 | 3340 | 3340 | 3340 | 3335 | 830 |
| 335 | 20250304 | 135000 | 1979761741 | 3340 | 3350 | 3350 | 3335 | 1880 |
| 336 | 20250304 | 134900 | 1973482251 | 3350 | 3335 | 3350 | 3335 | 29120 |
| 337 | 20250304 | 134800 | 1876227396 | 3340 | 3335 | 3340 | 3330 | 3053 |
| 338 | 20250304 | 134700 | 1866056081 | 3335 | 3345 | 3355 | 3330 | 13046 |
| 339 | 20250304 | 134600 | 1822480231 | 3345 | 3355 | 3355 | 3340 | 3982 |
| 340 | 20250304 | 134500 | 1809159521 | 3355 | 3350 | 3360 | 3345 | 821 |
| 341 | 20250304 | 134400 | 1806410076 | 3350 | 3350 | 3350 | 3350 | 128 |
| 342 | 20250304 | 134300 | 1805981276 | 3345 | 3350 | 3350 | 3340 | 3689 |
| 343 | 20250304 | 134200 | 1793624971 | 3350 | 3350 | 3350 | 3340 | 873 |
| 344 | 20250304 | 134100 | 1790705121 | 3350 | 3350 | 3350 | 3345 | 425 |
| 345 | 20250304 | 134000 | 1789281671 | 3350 | 3350 | 3350 | 3340 | 393 |
| 346 | 20250304 | 133900 | 1787966401 | 3345 | 3350 | 3350 | 3340 | 683 |
| 347 | 20250304 | 133800 | 1785681676 | 3355 | 3350 | 3355 | 3345 | 535 |
| 348 | 20250304 | 133700 | 1783889601 | 3350 | 3345 | 3350 | 3340 | 1776 |
| 349 | 20250304 | 133600 | 1777954171 | 3345 | 3355 | 3355 | 3345 | 5320 |
| 350 | 20250304 | 133500 | 1760146026 | 3355 | 3355 | 3360 | 3355 | 258 |
| 351 | 20250304 | 133400 | 1759279985 | 3355 | 3355 | 3355 | 3350 | 555 |
| 352 | 20250304 | 133300 | 1757419835 | 3350 | 3350 | 3360 | 3350 | 8825 |
| 353 | 20250304 | 133200 | 1727784395 | 3350 | 3350 | 3355 | 3345 | 5244 |
| 354 | 20250304 | 133100 | 1710236540 | 3350 | 3355 | 3355 | 3350 | 1568 |
| 355 | 20250304 | 133000 | 1704981730 | 3355 | 3355 | 3360 | 3355 | 616 |
| 356 | 20250304 | 132900 | 1702914605 | 3355 | 3355 | 3360 | 3355 | 5406 |
| 357 | 20250304 | 132800 | 1684774620 | 3355 | 3355 | 3360 | 3355 | 466 |
| 358 | 20250304 | 132700 | 1683210530 | 3355 | 3360 | 3360 | 3350 | 1948 |
| 359 | 20250304 | 132600 | 1676678225 | 3360 | 3360 | 3360 | 3350 | 3401 |
| 360 | 20250304 | 132500 | 1665269005 | 3360 | 3360 | 3365 | 3360 | 992 |
| 361 | 20250304 | 132400 | 1661935865 | 3360 | 3360 | 3365 | 3355 | 867 |
| 362 | 20250304 | 132300 | 1659025775 | 3365 | 3365 | 3365 | 3360 | 48 |
| 363 | 20250304 | 132200 | 1658864485 | 3360 | 3360 | 3360 | 3355 | 536 |
| 364 | 20250304 | 132100 | 1657063815 | 3365 | 3370 | 3370 | 3355 | 617 |
| 365 | 20250304 | 132000 | 1654992820 | 3370 | 3365 | 3370 | 3360 | 868 |
| 366 | 20250304 | 131900 | 1652071035 | 3365 | 3365 | 3370 | 3360 | 222 |
| 367 | 20250304 | 131800 | 1651324185 | 3365 | 3370 | 3370 | 3355 | 767 |
| 368 | 20250304 | 131700 | 1648746610 | 3360 | 3355 | 3370 | 3355 | 1262 |
| 369 | 20250304 | 131600 | 1644498800 | 3360 | 3350 | 3360 | 3350 | 1797 |
| 370 | 20250304 | 131500 | 1638470385 | 3365 | 3360 | 3365 | 3350 | 4541 |
| 371 | 20250304 | 131400 | 1623251680 | 3360 | 3360 | 3365 | 3360 | 328 |
| 372 | 20250304 | 131300 | 1622148815 | 3360 | 3355 | 3360 | 3355 | 350 |
| 373 | 20250304 | 131200 | 1620973410 | 3360 | 3355 | 3360 | 3355 | 163 |
| 374 | 20250304 | 131100 | 1620426540 | 3355 | 3365 | 3365 | 3355 | 11836 |
| 375 | 20250304 | 131000 | 1580694435 | 3365 | 3370 | 3370 | 3365 | 325 |
| 376 | 20250304 | 130900 | 1579600125 | 3375 | 3375 | 3375 | 3370 | 251 |
| 377 | 20250304 | 130800 | 1578753770 | 3370 | 3370 | 3370 | 3370 | 50 |
| 378 | 20250304 | 130700 | 1578585270 | 3370 | 3365 | 3370 | 3365 | 600 |
| 379 | 20250304 | 130600 | 1576564935 | 3365 | 3360 | 3365 | 3360 | 155 |
| 380 | 20250304 | 130500 | 1576043570 | 3360 | 3375 | 3375 | 3360 | 3370 |
| 381 | 20250304 | 130400 | 1564713590 | 3375 | 3365 | 3375 | 3365 | 1159 |
| 382 | 20250304 | 130300 | 1560813335 | 3365 | 3365 | 3365 | 3360 | 686 |
| 383 | 20250304 | 130200 | 1558507010 | 3360 | 3360 | 3360 | 3360 | 1160 |
| 384 | 20250304 | 130100 | 1554609410 | 3360 | 3365 | 3365 | 3360 | 300 |
| 385 | 20250304 | 130000 | 1553600710 | 3360 | 3360 | 3365 | 3360 | 458 |
| 386 | 20250304 | 125900 | 1552061745 | 3365 | 3365 | 3365 | 3360 | 80 |
| 387 | 20250304 | 125800 | 1551792935 | 3360 | 3365 | 3365 | 3360 | 405 |
| 388 | 20250304 | 125700 | 1550431645 | 3365 | 3365 | 3365 | 3360 | 205 |
| 389 | 20250304 | 125600 | 1549742765 | 3365 | 3375 | 3375 | 3365 | 277 |
| 390 | 20250304 | 125500 | 1548810190 | 3375 | 3365 | 3375 | 3365 | 2180 |
| 391 | 20250304 | 125400 | 1541474420 | 3375 | 3370 | 3375 | 3365 | 2951 |
| 392 | 20250304 | 125300 | 1531530145 | 3370 | 3370 | 3370 | 3365 | 415 |
| 393 | 20250304 | 125200 | 1530133205 | 3370 | 3365 | 3370 | 3365 | 145 |
| 394 | 20250304 | 125100 | 1529645260 | 3370 | 3365 | 3370 | 3365 | 1226 |
| 395 | 20250304 | 125000 | 1525519625 | 3365 | 3365 | 3365 | 3360 | 287 |
| 396 | 20250304 | 124900 | 1524554850 | 3365 | 3365 | 3365 | 3360 | 2704 |
| 397 | 20250304 | 124800 | 1515468810 | 3365 | 3365 | 3370 | 3365 | 162 |
| 398 | 20250304 | 124700 | 1514923675 | 3365 | 3365 | 3365 | 3365 | 399 |
| 399 | 20250304 | 124600 | 1513581040 | 3365 | 3365 | 3365 | 3365 | 3402 |
| 400 | 20250304 | 124500 | 1502133310 | 3365 | 3370 | 3370 | 3365 | 808 |
| 401 | 20250304 | 124400 | 1499413275 | 3370 | 3370 | 3370 | 3367 | 496 |
| 402 | 20250304 | 124300 | 1497742292 | 3367 | 3367 | 3367 | 3367 | 811 |
| 403 | 20250304 | 124200 | 1495011655 | 3370 | 3372 | 3372 | 3370 | 2784 |
| 404 | 20250304 | 124100 | 1485629351 | 3372 | 3372 | 3372 | 3372 | 53 |
| 405 | 20250304 | 124000 | 1485450635 | 3372 | 3375 | 3375 | 3372 | 107 |
| 406 | 20250304 | 123900 | 1485089669 | 3375 | 3375 | 3375 | 3372 | 321 |
| 407 | 20250304 | 123800 | 1484006888 | 3375 | 3372 | 3375 | 3372 | 668 |
| 408 | 20250304 | 123700 | 1481752511 | 3375 | 3375 | 3375 | 3372 | 285 |
| 409 | 20250304 | 123600 | 1480791221 | 3375 | 3375 | 3375 | 3372 | 47 |
| 410 | 20250304 | 123500 | 1480632722 | 3375 | 3375 | 3375 | 3372 | 217 |
| 411 | 20250304 | 123400 | 1479900905 | 3375 | 3375 | 3375 | 3370 | 259 |
| 412 | 20250304 | 123300 | 1479027400 | 3375 | 3370 | 3375 | 3370 | 107 |
| 413 | 20250304 | 123200 | 1478666770 | 3370 | 3370 | 3370 | 3370 | 511 |
| 414 | 20250304 | 123100 | 1476944700 | 3375 | 3375 | 3375 | 3370 | 310 |
| 415 | 20250304 | 123000 | 1475898715 | 3370 | 3375 | 3375 | 3370 | 1864 |
| 416 | 20250304 | 122900 | 1469609615 | 3380 | 3380 | 3380 | 3375 | 246 |
| 417 | 20250304 | 122800 | 1468778680 | 3375 | 3370 | 3380 | 3370 | 895 |
| 418 | 20250304 | 122700 | 1465758475 | 3370 | 3380 | 3380 | 3370 | 86 |
| 419 | 20250304 | 122600 | 1465468645 | 3370 | 3370 | 3375 | 3370 | 2732 |
| 420 | 20250304 | 122500 | 1456257495 | 3370 | 3370 | 3375 | 3370 | 315 |
| 421 | 20250304 | 122400 | 1455195940 | 3375 | 3375 | 3375 | 3370 | 2390 |
| 422 | 20250304 | 122300 | 1447141615 | 3375 | 3375 | 3375 | 3370 | 910 |
| 423 | 20250304 | 122200 | 1444071945 | 3375 | 3370 | 3375 | 3370 | 195 |
| 424 | 20250304 | 122100 | 1443414770 | 3375 | 3370 | 3375 | 3370 | 1020 |
| 425 | 20250304 | 122000 | 1439976685 | 3375 | 3375 | 3375 | 3370 | 116 |
| 426 | 20250304 | 121900 | 1439585460 | 3370 | 3375 | 3375 | 3370 | 344 |
| 427 | 20250304 | 121800 | 1438426005 | 3375 | 3375 | 3375 | 3370 | 482 |
| 428 | 20250304 | 121700 | 1436800200 | 3375 | 3375 | 3375 | 3370 | 638 |
| 429 | 20250304 | 121600 | 1434647700 | 3375 | 3380 | 3380 | 3375 | 278 |
| 430 | 20250304 | 121500 | 1433709360 | 3380 | 3380 | 3380 | 3375 | 256 |
| 431 | 20250304 | 121400 | 1432844660 | 3380 | 3380 | 3380 | 3380 | 419 |
| 432 | 20250304 | 121300 | 1431428440 | 3380 | 3380 | 3385 | 3380 | 365 |
| 433 | 20250304 | 121200 | 1430194185 | 3380 | 3370 | 3385 | 3370 | 2791 |
| 434 | 20250304 | 121100 | 1420774440 | 3370 | 3380 | 3380 | 3370 | 2182 |
| 435 | 20250304 | 121000 | 1413413341 | 3380 | 3375 | 3380 | 3375 | 155 |
| 436 | 20250304 | 120900 | 1412889791 | 3375 | 3375 | 3380 | 3375 | 370 |
| 437 | 20250304 | 120800 | 1411640396 | 3375 | 3375 | 3375 | 3375 | 146 |
| 438 | 20250304 | 120700 | 1411147646 | 3375 | 3380 | 3385 | 3375 | 744 |
| 439 | 20250304 | 120600 | 1408635076 | 3380 | 3380 | 3380 | 3380 | 292 |
| 440 | 20250304 | 120500 | 1407648116 | 3390 | 3385 | 3390 | 3380 | 674 |
| 441 | 20250304 | 120400 | 1405366921 | 3385 | 3385 | 3385 | 3385 | 159 |
| 442 | 20250304 | 120300 | 1404828706 | 3385 | 3390 | 3390 | 3385 | 243 |
| 443 | 20250304 | 120200 | 1404006126 | 3390 | 3385 | 3390 | 3385 | 375 |
| 444 | 20250304 | 120100 | 1402736301 | 3385 | 3385 | 3385 | 3385 | 268 |
| 445 | 20250304 | 120000 | 1401829121 | 3390 | 3385 | 3390 | 3385 | 48 |
| 446 | 20250304 | 115900 | 1401666636 | 3390 | 3385 | 3390 | 3385 | 408 |
| 447 | 20250304 | 115800 | 1400285106 | 3390 | 3385 | 3390 | 3385 | 161 |
| 448 | 20250304 | 115700 | 1399740111 | 3390 | 3380 | 3390 | 3380 | 295 |
| 449 | 20250304 | 115600 | 1398741701 | 3380 | 3380 | 3390 | 3380 | 485 |
| 450 | 20250304 | 115500 | 1397102391 | 3380 | 3385 | 3390 | 3380 | 561 |
| 451 | 20250304 | 115400 | 1395203301 | 3385 | 3385 | 3390 | 3385 | 420 |
| 452 | 20250304 | 115300 | 1393781141 | 3385 | 3385 | 3385 | 3385 | 282 |
| 453 | 20250304 | 115200 | 1392826571 | 3390 | 3385 | 3390 | 3385 | 171 |
| 454 | 20250304 | 115100 | 1392247731 | 3390 | 3385 | 3390 | 3385 | 499 |
| 455 | 20250304 | 115000 | 1390557906 | 3395 | 3390 | 3395 | 3390 | 1243 |
| 456 | 20250304 | 114900 | 1386343876 | 3395 | 3390 | 3395 | 3385 | 1478 |
| 457 | 20250304 | 114800 | 1381332721 | 3390 | 3385 | 3390 | 3385 | 220 |
| 458 | 20250304 | 114700 | 1380588011 | 3385 | 3380 | 3390 | 3380 | 3179 |
| 459 | 20250304 | 114600 | 1369823156 | 3380 | 3380 | 3385 | 3380 | 481 |
| 460 | 20250304 | 114500 | 1368197371 | 3375 | 3375 | 3375 | 3370 | 2309 |
| 461 | 20250304 | 114400 | 1360411651 | 3380 | 3380 | 3380 | 3375 | 289 |
| 462 | 20250304 | 114300 | 1359435111 | 3375 | 3380 | 3380 | 3375 | 1416 |
| 463 | 20250304 | 114200 | 1354651796 | 3385 | 3380 | 3385 | 3380 | 170 |
| 464 | 20250304 | 114100 | 1354077186 | 3380 | 3380 | 3385 | 3380 | 941 |
| 465 | 20250304 | 114000 | 1350896161 | 3385 | 3385 | 3385 | 3380 | 122 |
| 466 | 20250304 | 113900 | 1350483451 | 3385 | 3385 | 3385 | 3380 | 73 |
| 467 | 20250304 | 113800 | 1350236596 | 3385 | 3385 | 3385 | 3380 | 322 |
| 468 | 20250304 | 113700 | 1349147551 | 3385 | 3380 | 3385 | 3380 | 306 |
| 469 | 20250304 | 113600 | 1348113256 | 3385 | 3385 | 3385 | 3380 | 337 |
| 470 | 20250304 | 113500 | 1346973461 | 3380 | 3385 | 3385 | 3380 | 244 |
| 471 | 20250304 | 113400 | 1346147751 | 3380 | 3370 | 3385 | 3370 | 7382 |
| 472 | 20250304 | 113300 | 1321212256 | 3375 | 3370 | 3375 | 3370 | 234 |
| 473 | 20250304 | 113200 | 1320423131 | 3370 | 3370 | 3375 | 3370 | 1647 |
| 474 | 20250304 | 113100 | 1314870241 | 3370 | 3370 | 3370 | 3370 | 250 |
| 475 | 20250304 | 113000 | 1314027741 | 3375 | 3370 | 3380 | 3370 | 4142 |
| 476 | 20250304 | 112900 | 1300046816 | 3370 | 3365 | 3370 | 3365 | 497 |
| 477 | 20250304 | 112800 | 1298372866 | 3370 | 3360 | 3375 | 3360 | 751 |
| 478 | 20250304 | 112700 | 1295847991 | 3360 | 3370 | 3375 | 3360 | 776 |
| 479 | 20250304 | 112600 | 1293235621 | 3370 | 3375 | 3375 | 3360 | 4792 |
| 480 | 20250304 | 112500 | 1277087811 | 3370 | 3360 | 3370 | 3360 | 524 |
| 481 | 20250304 | 112400 | 1275322891 | 3360 | 3360 | 3360 | 3360 | 408 |
| 482 | 20250304 | 112300 | 1273952011 | 3360 | 3360 | 3360 | 3360 | 131 |
| 483 | 20250304 | 112200 | 1273511851 | 3370 | 3365 | 3370 | 3360 | 1783 |
| 484 | 20250304 | 112100 | 1267519296 | 3365 | 3365 | 3365 | 3360 | 254 |
| 485 | 20250304 | 112000 | 1266665226 | 3365 | 3375 | 3375 | 3365 | 277 |
| 486 | 20250304 | 111900 | 1265732201 | 3375 | 3365 | 3375 | 3365 | 154 |
| 487 | 20250304 | 111800 | 1265213981 | 3360 | 3360 | 3360 | 3360 | 154 |
| 488 | 20250304 | 111700 | 1264696541 | 3360 | 3365 | 3375 | 3360 | 438 |
| 489 | 20250304 | 111600 | 1263222666 | 3365 | 3365 | 3370 | 3365 | 2532 |
| 490 | 20250304 | 111500 | 1254702091 | 3375 | 3370 | 3375 | 3370 | 171 |
| 491 | 20250304 | 111400 | 1254125546 | 3375 | 3370 | 3375 | 3365 | 1140 |
| 492 | 20250304 | 111300 | 1250283386 | 3370 | 3375 | 3375 | 3365 | 2430 |
| 493 | 20250304 | 111200 | 1242083101 | 3375 | 3375 | 3380 | 3365 | 2106 |
| 494 | 20250304 | 111100 | 1234974701 | 3375 | 3365 | 3375 | 3365 | 119 |
| 495 | 20250304 | 111000 | 1234574256 | 3375 | 3370 | 3375 | 3365 | 205 |
| 496 | 20250304 | 110900 | 1233883896 | 3370 | 3370 | 3370 | 3360 | 3294 |
| 497 | 20250304 | 110800 | 1222800116 | 3375 | 3375 | 3375 | 3370 | 184 |
| 498 | 20250304 | 110700 | 1222179926 | 3375 | 3375 | 3375 | 3370 | 2746 |
| 499 | 20250304 | 110600 | 1212913286 | 3380 | 3375 | 3380 | 3375 | 184 |
| 500 | 20250304 | 110500 | 1212291831 | 3375 | 3375 | 3375 | 3375 | 317 |
| 501 | 20250304 | 110400 | 1211221956 | 3380 | 3380 | 3380 | 3370 | 153 |
| 502 | 20250304 | 110300 | 1210705406 | 3380 | 3370 | 3380 | 3370 | 141 |
| 503 | 20250304 | 110200 | 1210230211 | 3370 | 3370 | 3380 | 3370 | 193 |
| 504 | 20250304 | 110100 | 1209579791 | 3380 | 3375 | 3380 | 3370 | 2727 |
| 505 | 20250304 | 110000 | 1200375731 | 3365 | 3375 | 3375 | 3365 | 2545 |
| 506 | 20250304 | 105900 | 1191808806 | 3375 | 3365 | 3375 | 3365 | 72 |
| 507 | 20250304 | 105800 | 1191566316 | 3375 | 3375 | 3375 | 3365 | 2448 |
| 508 | 20250304 | 105700 | 1183326121 | 3375 | 3370 | 3375 | 3370 | 59 |
| 509 | 20250304 | 105600 | 1183127286 | 3375 | 3385 | 3385 | 3375 | 769 |
| 510 | 20250304 | 105500 | 1180531021 | 3375 | 3385 | 3385 | 3375 | 408 |
| 511 | 20250304 | 105400 | 1179151831 | 3385 | 3375 | 3385 | 3375 | 153 |
| 512 | 20250304 | 105300 | 1178635436 | 3375 | 3375 | 3375 | 3375 | 159 |
| 513 | 20250304 | 105200 | 1178098811 | 3375 | 3375 | 3375 | 3375 | 157 |
| 514 | 20250304 | 105100 | 1177568936 | 3370 | 3370 | 3370 | 3370 | 157 |
| 515 | 20250304 | 105000 | 1177039846 | 3370 | 3370 | 3390 | 3370 | 1258 |
| 516 | 20250304 | 104900 | 1172779066 | 3370 | 3390 | 3390 | 3370 | 61 |
| 517 | 20250304 | 104800 | 1172573316 | 3380 | 3375 | 3380 | 3365 | 1011 |
| 518 | 20250304 | 104700 | 1169162401 | 3375 | 3370 | 3375 | 3370 | 266 |
| 519 | 20250304 | 104600 | 1168265301 | 3370 | 3385 | 3385 | 3370 | 153 |
| 520 | 20250304 | 104500 | 1167749646 | 3365 | 3375 | 3375 | 3365 | 188 |
| 521 | 20250304 | 104400 | 1167115996 | 3375 | 3375 | 3375 | 3375 | 87 |
| 522 | 20250304 | 104300 | 1166822371 | 3365 | 3365 | 3375 | 3365 | 2329 |
| 523 | 20250304 | 104200 | 1158972981 | 3375 | 3375 | 3375 | 3365 | 429 |
| 524 | 20250304 | 104100 | 1157527166 | 3375 | 3375 | 3375 | 3365 | 338 |
| 525 | 20250304 | 104000 | 1156387941 | 3375 | 3370 | 3375 | 3370 | 260 |
| 526 | 20250304 | 103900 | 1155511211 | 3375 | 3370 | 3375 | 3370 | 50 |
| 527 | 20250304 | 103800 | 1155342706 | 3390 | 3370 | 3390 | 3370 | 463 |
| 528 | 20250304 | 103700 | 1153779786 | 3370 | 3370 | 3370 | 3370 | 306 |
| 529 | 20250304 | 103600 | 1152748566 | 3375 | 3370 | 3375 | 3370 | 143 |
| 530 | 20250304 | 103500 | 1152266581 | 3370 | 3370 | 3375 | 3365 | 3895 |
| 531 | 20250304 | 103400 | 1139153656 | 3370 | 3380 | 3380 | 3370 | 2341 |
| 532 | 20250304 | 103300 | 1131264456 | 3380 | 3370 | 3380 | 3370 | 571 |
| 533 | 20250304 | 103200 | 1129336186 | 3370 | 3370 | 3375 | 3370 | 182 |
| 534 | 20250304 | 103100 | 1128722721 | 3375 | 3375 | 3375 | 3370 | 8433 |
| 535 | 20250304 | 103000 | 1100283061 | 3375 | 3375 | 3385 | 3375 | 197 |
| 536 | 20250304 | 102900 | 1099618176 | 3375 | 3375 | 3375 | 3375 | 173 |
| 537 | 20250304 | 102800 | 1099034301 | 3375 | 3375 | 3385 | 3375 | 851 |
| 538 | 20250304 | 102700 | 1096162156 | 3375 | 3380 | 3385 | 3375 | 1911 |
| 539 | 20250304 | 102600 | 1089703201 | 3380 | 3385 | 3385 | 3380 | 1548 |
| 540 | 20250304 | 102500 | 1084464911 | 3385 | 3385 | 3395 | 3385 | 163 |
| 541 | 20250304 | 102400 | 1083913146 | 3395 | 3385 | 3395 | 3385 | 359 |
| 542 | 20250304 | 102300 | 1082695401 | 3390 | 3390 | 3395 | 3390 | 111 |
| 543 | 20250304 | 102200 | 1082319066 | 3390 | 3385 | 3390 | 3385 | 1608 |
| 544 | 20250304 | 102100 | 1076868561 | 3385 | 3385 | 3385 | 3385 | 134 |
| 545 | 20250304 | 102000 | 1076414971 | 3390 | 3385 | 3390 | 3380 | 1352 |
| 546 | 20250304 | 101900 | 1071837171 | 3385 | 3385 | 3385 | 3375 | 267 |
| 547 | 20250304 | 101800 | 1070934781 | 3385 | 3370 | 3385 | 3370 | 414 |
| 548 | 20250304 | 101700 | 1069536151 | 3370 | 3370 | 3370 | 3370 | 234 |
| 549 | 20250304 | 101600 | 1068747571 | 3380 | 3380 | 3380 | 3365 | 416 |
| 550 | 20250304 | 101500 | 1067344311 | 3380 | 3380 | 3385 | 3360 | 27402 |
| 551 | 20250304 | 101400 | 975237681 | 3380 | 3380 | 3380 | 3375 | 681 |
| 552 | 20250304 | 101300 | 972939231 | 3380 | 3370 | 3380 | 3370 | 3437 |
| 553 | 20250304 | 101200 | 961340731 | 3370 | 3360 | 3370 | 3360 | 431 |
| 554 | 20250304 | 101100 | 959891856 | 3360 | 3365 | 3370 | 3355 | 24664 |
| 555 | 20250304 | 101000 | 877075631 | 3360 | 3355 | 3360 | 3350 | 1582 |
| 556 | 20250304 | 100900 | 871771798 | 3355 | 3355 | 3360 | 3350 | 1580 |
| 557 | 20250304 | 100800 | 866471318 | 3360 | 3355 | 3360 | 3355 | 741 |
| 558 | 20250304 | 100700 | 863984343 | 3355 | 3350 | 3360 | 3345 | 6813 |
| 559 | 20250304 | 100600 | 841156068 | 3360 | 3365 | 3365 | 3350 | 5788 |
| 560 | 20250304 | 100500 | 821743728 | 3360 | 3365 | 3390 | 3360 | 8575 |
| 561 | 20250304 | 100400 | 792881683 | 3375 | 3370 | 3375 | 3365 | 2464 |
| 562 | 20250304 | 100300 | 784586483 | 3375 | 3370 | 3385 | 3365 | 2961 |
| 563 | 20250304 | 100200 | 774600058 | 3370 | 3375 | 3390 | 3370 | 5861 |
| 564 | 20250304 | 100100 | 754837198 | 3390 | 3385 | 3390 | 3375 | 6804 |
| 565 | 20250304 | 100000 | 731833548 | 3390 | 3395 | 3395 | 3385 | 1527 |
| 566 | 20250304 | 095900 | 726664498 | 3390 | 3395 | 3395 | 3390 | 342 |
| 567 | 20250304 | 095800 | 725503643 | 3400 | 3390 | 3405 | 3390 | 1539 |
| 568 | 20250304 | 095700 | 720277988 | 3390 | 3410 | 3410 | 3390 | 289 |
| 569 | 20250304 | 095600 | 719297543 | 3395 | 3410 | 3410 | 3395 | 317 |
| 570 | 20250304 | 095500 | 718218928 | 3410 | 3410 | 3410 | 3385 | 64 |
| 571 | 20250304 | 095400 | 718001928 | 3410 | 3390 | 3410 | 3385 | 3382 |
| 572 | 20250304 | 095300 | 706536823 | 3395 | 3400 | 3410 | 3395 | 349 |
| 573 | 20250304 | 095200 | 705350428 | 3390 | 3390 | 3405 | 3390 | 525 |
| 574 | 20250304 | 095100 | 703569868 | 3385 | 3385 | 3410 | 3380 | 17294 |
| 575 | 20250304 | 095000 | 645021818 | 3380 | 3410 | 3410 | 3380 | 47288 |
| 576 | 20250304 | 094900 | 484771133 | 3405 | 3400 | 3405 | 3400 | 2853 |
| 577 | 20250304 | 094800 | 475070683 | 3400 | 3400 | 3400 | 3400 | 118 |
| 578 | 20250304 | 094700 | 474669483 | 3415 | 3405 | 3415 | 3400 | 819 |
| 579 | 20250304 | 094600 | 471883603 | 3410 | 3410 | 3410 | 3405 | 502 |
| 580 | 20250304 | 094500 | 470171788 | 3410 | 3405 | 3410 | 3405 | 1037 |
| 581 | 20250304 | 094400 | 466640798 | 3410 | 3400 | 3415 | 3400 | 714 |
| 582 | 20250304 | 094300 | 464208714 | 3395 | 3405 | 3415 | 3395 | 2970 |
| 583 | 20250304 | 094200 | 454121149 | 3415 | 3400 | 3415 | 3395 | 1059 |
| 584 | 20250304 | 094100 | 450523324 | 3400 | 3400 | 3400 | 3400 | 4433 |
| 585 | 20250304 | 094000 | 435451124 | 3420 | 3420 | 3420 | 3420 | 31 |
| 586 | 20250304 | 093900 | 435345104 | 3420 | 3400 | 3420 | 3400 | 9 |
| 587 | 20250304 | 093800 | 435314424 | 3400 | 3405 | 3420 | 3400 | 952 |
| 588 | 20250304 | 093700 | 432076354 | 3420 | 3420 | 3420 | 3420 | 34 |
| 589 | 20250304 | 093600 | 431960074 | 3420 | 3410 | 3420 | 3405 | 942 |
| 590 | 20250304 | 093500 | 428751289 | 3425 | 3415 | 3425 | 3415 | 62 |
| 591 | 20250304 | 093400 | 428539519 | 3415 | 3410 | 3415 | 3405 | 501 |
| 592 | 20250304 | 093300 | 426829949 | 3410 | 3405 | 3415 | 3400 | 1979 |
| 593 | 20250304 | 093200 | 420099249 | 3405 | 3415 | 3415 | 3405 | 1025 |
| 594 | 20250304 | 093100 | 416608074 | 3415 | 3430 | 3430 | 3405 | 1150 |
| 595 | 20250304 | 093000 | 412684064 | 3430 | 3415 | 3430 | 3415 | 835 |
| 596 | 20250304 | 092900 | 409832524 | 3420 | 3440 | 3445 | 3410 | 7867 |
| 597 | 20250304 | 092800 | 382786264 | 3440 | 3405 | 3440 | 3405 | 9078 |
| 598 | 20250304 | 092700 | 351710169 | 3405 | 3430 | 3430 | 3405 | 1955 |
| 599 | 20250304 | 092600 | 345033904 | 3430 | 3430 | 3430 | 3430 | 55 |
| 600 | 20250304 | 092500 | 344845254 | 3430 | 3430 | 3430 | 3425 | 2452 |
| 601 | 20250304 | 092400 | 336446649 | 3430 | 3425 | 3435 | 3425 | 1328 |
| 602 | 20250304 | 092300 | 331891509 | 3425 | 3430 | 3430 | 3425 | 236 |
| 603 | 20250304 | 092200 | 331082064 | 3430 | 3435 | 3440 | 3420 | 2359 |
| 604 | 20250304 | 092100 | 323008444 | 3420 | 3440 | 3440 | 3420 | 758 |
| 605 | 20250304 | 092000 | 320412189 | 3440 | 3440 | 3440 | 3425 | 12587 |
| 606 | 20250304 | 091900 | 277284844 | 3440 | 3440 | 3440 | 3440 | 161 |
| 607 | 20250304 | 091800 | 276731004 | 3440 | 3425 | 3440 | 3425 | 4331 |
| 608 | 20250304 | 091700 | 261871774 | 3430 | 3425 | 3430 | 3425 | 227 |
| 609 | 20250304 | 091600 | 261093204 | 3430 | 3420 | 3430 | 3420 | 4975 |
| 610 | 20250304 | 091500 | 244061319 | 3420 | 3420 | 3420 | 3410 | 1772 |
| 611 | 20250304 | 091400 | 238014184 | 3410 | 3410 | 3420 | 3402 | 4434 |
| 612 | 20250304 | 091300 | 222902535 | 3410 | 3410 | 3425 | 3410 | 251 |
| 613 | 20250304 | 091200 | 222046410 | 3410 | 3410 | 3410 | 3385 | 3493 |
| 614 | 20250304 | 091100 | 210192800 | 3380 | 3395 | 3425 | 3380 | 4748 |
| 615 | 20250304 | 091000 | 194058960 | 3375 | 3400 | 3400 | 3370 | 5109 |
| 616 | 20250304 | 090900 | 176798890 | 3400 | 3410 | 3430 | 3400 | 4591 |
| 617 | 20250304 | 090800 | 161166905 | 3430 | 3415 | 3430 | 3405 | 2032 |
| 618 | 20250304 | 090700 | 154230655 | 3420 | 3435 | 3450 | 3420 | 5028 |
| 619 | 20250304 | 090600 | 137010610 | 3455 | 3465 | 3465 | 3440 | 1107 |
| 620 | 20250304 | 090500 | 133185925 | 3465 | 3460 | 3475 | 3450 | 1815 |
| 621 | 20250304 | 090400 | 126902510 | 3460 | 3465 | 3470 | 3430 | 8031 |
| 622 | 20250304 | 090300 | 99115720 | 3460 | 3435 | 3465 | 3435 | 6345 |
| 623 | 20250304 | 090200 | 77219805 | 3435 | 3420 | 3445 | 3400 | 4945 |
| 624 | 20250304 | 090100 | 60324870 | 3430 | 3430 | 3430 | 3375 | 436 |
| 625 | 20250304 | 090000 | 58846520 | 3375 | 3390 | 3430 | 3360 | 17367 |