30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 191800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 3928 |
| 3 | 20250304 | 191700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 4 | 20250304 | 191600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 5 | 20250304 | 191500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 6 | 20250304 | 191400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 7 | 20250304 | 191300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 8 | 20250304 | 191200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 9 | 20250304 | 191100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 10 | 20250304 | 191000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 11 | 20250304 | 190900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 12 | 20250304 | 190800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 13 | 20250304 | 190700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 14 | 20250304 | 190600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 15 | 20250304 | 190500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 16 | 20250304 | 190400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 17 | 20250304 | 190300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 18 | 20250304 | 190200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 19 | 20250304 | 190100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 20 | 20250304 | 190000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 21 | 20250304 | 185900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 22 | 20250304 | 185800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 23 | 20250304 | 185700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 24 | 20250304 | 185600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 25 | 20250304 | 185500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 26 | 20250304 | 185400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 27 | 20250304 | 185300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 28 | 20250304 | 185200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 29 | 20250304 | 185100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 30 | 20250304 | 185000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 31 | 20250304 | 184900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 32 | 20250304 | 184800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 3928 |
| 33 | 20250304 | 184700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 34 | 20250304 | 184600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 35 | 20250304 | 184500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 36 | 20250304 | 184400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 37 | 20250304 | 184300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 38 | 20250304 | 184200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 39 | 20250304 | 184100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 40 | 20250304 | 184000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 41 | 20250304 | 183900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 42 | 20250304 | 183800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 43 | 20250304 | 183700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 44 | 20250304 | 183600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 45 | 20250304 | 183500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 46 | 20250304 | 183400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 47 | 20250304 | 183300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 48 | 20250304 | 183200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 49 | 20250304 | 183100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 50 | 20250304 | 183000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 51 | 20250304 | 182900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 52 | 20250304 | 182800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 53 | 20250304 | 182700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 54 | 20250304 | 182600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 55 | 20250304 | 182500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 56 | 20250304 | 182400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 57 | 20250304 | 182300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 58 | 20250304 | 182200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 59 | 20250304 | 182100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 60 | 20250304 | 182000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 61 | 20250304 | 181900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 62 | 20250304 | 181800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 3928 |
| 63 | 20250304 | 181700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 64 | 20250304 | 181600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 65 | 20250304 | 181500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 66 | 20250304 | 181400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 67 | 20250304 | 181300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 68 | 20250304 | 181200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 69 | 20250304 | 181100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 70 | 20250304 | 181000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 71 | 20250304 | 180900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 72 | 20250304 | 180800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 73 | 20250304 | 180700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 74 | 20250304 | 180600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 75 | 20250304 | 180500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 76 | 20250304 | 180400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 77 | 20250304 | 180300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 78 | 20250304 | 180200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 79 | 20250304 | 180100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 80 | 20250304 | 180000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 81 | 20250304 | 175900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 82 | 20250304 | 175800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 83 | 20250304 | 175700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 84 | 20250304 | 175600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 85 | 20250304 | 175500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 86 | 20250304 | 175400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 87 | 20250304 | 175300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 88 | 20250304 | 175200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 89 | 20250304 | 175100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 90 | 20250304 | 175000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 91 | 20250304 | 174900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 92 | 20250304 | 174800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 3928 |
| 93 | 20250304 | 174700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 94 | 20250304 | 174600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 95 | 20250304 | 174500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 96 | 20250304 | 174400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 97 | 20250304 | 174300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 98 | 20250304 | 174200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 99 | 20250304 | 174100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 100 | 20250304 | 174000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 101 | 20250304 | 173900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 102 | 20250304 | 173800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 103 | 20250304 | 173700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 104 | 20250304 | 173600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 105 | 20250304 | 173500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 106 | 20250304 | 173400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 107 | 20250304 | 173300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 108 | 20250304 | 173200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 109 | 20250304 | 173100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 110 | 20250304 | 173000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 111 | 20250304 | 172900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 112 | 20250304 | 172800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 113 | 20250304 | 172700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 114 | 20250304 | 172600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 115 | 20250304 | 172500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 116 | 20250304 | 172400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 117 | 20250304 | 172300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 118 | 20250304 | 172200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 119 | 20250304 | 172100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 120 | 20250304 | 172000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 121 | 20250304 | 171900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 122 | 20250304 | 171800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 3928 |
| 123 | 20250304 | 171700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 124 | 20250304 | 171600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 125 | 20250304 | 171500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 126 | 20250304 | 171400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 127 | 20250304 | 171300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 128 | 20250304 | 171200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 129 | 20250304 | 171100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 130 | 20250304 | 171000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 131 | 20250304 | 170900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 132 | 20250304 | 170800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 133 | 20250304 | 170700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 134 | 20250304 | 170600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 135 | 20250304 | 170500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 136 | 20250304 | 170400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 137 | 20250304 | 170300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 138 | 20250304 | 170200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 139 | 20250304 | 170100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 140 | 20250304 | 170000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 141 | 20250304 | 165900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 142 | 20250304 | 165800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 143 | 20250304 | 165700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 144 | 20250304 | 165600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 145 | 20250304 | 165500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 146 | 20250304 | 165400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 147 | 20250304 | 165300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 148 | 20250304 | 165200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 149 | 20250304 | 165100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 150 | 20250304 | 165000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 151 | 20250304 | 164900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 152 | 20250304 | 164800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 3928 |
| 153 | 20250304 | 164700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 154 | 20250304 | 164600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 155 | 20250304 | 164500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 156 | 20250304 | 164400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 157 | 20250304 | 164300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 158 | 20250304 | 164200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 159 | 20250304 | 164100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 160 | 20250304 | 164000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 161 | 20250304 | 163900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 162 | 20250304 | 163800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 163 | 20250304 | 163700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 164 | 20250304 | 163600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 165 | 20250304 | 163500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 166 | 20250304 | 163400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 167 | 20250304 | 163300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 168 | 20250304 | 163200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 169 | 20250304 | 163100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 170 | 20250304 | 163000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 171 | 20250304 | 162900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 172 | 20250304 | 162800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 173 | 20250304 | 162700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 174 | 20250304 | 162600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 175 | 20250304 | 162500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 176 | 20250304 | 162400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 177 | 20250304 | 162300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 178 | 20250304 | 162200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 179 | 20250304 | 162100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 180 | 20250304 | 162000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 181 | 20250304 | 161900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 182 | 20250304 | 161800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 3928 |
| 183 | 20250304 | 161700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 184 | 20250304 | 161600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 185 | 20250304 | 161500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 186 | 20250304 | 161400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 187 | 20250304 | 161300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 188 | 20250304 | 161200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 189 | 20250304 | 161100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 190 | 20250304 | 161000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 191 | 20250304 | 160900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 192 | 20250304 | 160800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 193 | 20250304 | 160700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 194 | 20250304 | 160600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 195 | 20250304 | 160500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 196 | 20250304 | 160400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 197 | 20250304 | 160300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 198 | 20250304 | 160200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 199 | 20250304 | 160100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 200 | 20250304 | 160000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 201 | 20250304 | 155900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 202 | 20250304 | 155800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 203 | 20250304 | 155700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 204 | 20250304 | 155600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 205 | 20250304 | 155500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 206 | 20250304 | 155400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 207 | 20250304 | 155300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 208 | 20250304 | 155200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 209 | 20250304 | 155100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 210 | 20250304 | 155000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 211 | 20250304 | 154900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 212 | 20250304 | 154800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 3928 |
| 213 | 20250304 | 154700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 214 | 20250304 | 154600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 215 | 20250304 | 154500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 216 | 20250304 | 154400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 217 | 20250304 | 154300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 218 | 20250304 | 154200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 219 | 20250304 | 154100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 220 | 20250304 | 154000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 221 | 20250304 | 153900 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 222 | 20250304 | 153800 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 223 | 20250304 | 153700 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 224 | 20250304 | 153600 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 225 | 20250304 | 153500 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 226 | 20250304 | 153400 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 227 | 20250304 | 153300 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 228 | 20250304 | 153200 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 229 | 20250304 | 153100 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 0 |
| 230 | 20250304 | 153000 | 1746830470 | 8610 | 8610 | 8610 | 8610 | 3928 |
| 231 | 20250304 | 152900 | 1713010390 | 8640 | 8640 | 8640 | 8640 | 0 |
| 232 | 20250304 | 152800 | 1713010390 | 8640 | 8640 | 8640 | 8640 | 0 |
| 233 | 20250304 | 152700 | 1713010390 | 8640 | 8640 | 8640 | 8640 | 0 |
| 234 | 20250304 | 152600 | 1713010390 | 8640 | 8640 | 8640 | 8640 | 0 |
| 235 | 20250304 | 152500 | 1713010390 | 8640 | 8640 | 8640 | 8640 | 0 |
| 236 | 20250304 | 152400 | 1713010390 | 8640 | 8640 | 8640 | 8640 | 0 |
| 237 | 20250304 | 152300 | 1713010390 | 8640 | 8640 | 8640 | 8640 | 0 |
| 238 | 20250304 | 152200 | 1713010390 | 8640 | 8640 | 8640 | 8640 | 0 |
| 239 | 20250304 | 152100 | 1713010390 | 8640 | 8640 | 8640 | 8640 | 0 |
| 240 | 20250304 | 152000 | 1713010390 | 8640 | 8640 | 8640 | 8640 | 0 |
| 241 | 20250304 | 151900 | 1713010390 | 8640 | 8635 | 8640 | 8625 | 1871 |
| 242 | 20250304 | 151800 | 1696857010 | 8630 | 8630 | 8640 | 8630 | 802 |
| 243 | 20250304 | 151700 | 1689931825 | 8625 | 8610 | 8625 | 8610 | 1481 |
| 244 | 20250304 | 151600 | 1677172500 | 8610 | 8640 | 8640 | 8610 | 2252 |
| 245 | 20250304 | 151500 | 1657745500 | 8630 | 8640 | 8640 | 8630 | 775 |
| 246 | 20250304 | 151400 | 1651056710 | 8630 | 8630 | 8640 | 8620 | 534 |
| 247 | 20250304 | 151300 | 1646452630 | 8630 | 8620 | 8640 | 8590 | 1107 |
| 248 | 20250304 | 151200 | 1636912340 | 8630 | 8580 | 8630 | 8570 | 250 |
| 249 | 20250304 | 151100 | 1634767200 | 8590 | 8570 | 8630 | 8570 | 3380 |
| 250 | 20250304 | 151000 | 1605703430 | 8580 | 8560 | 8580 | 8560 | 1015 |
| 251 | 20250304 | 150900 | 1596997870 | 8580 | 8580 | 8580 | 8580 | 23 |
| 252 | 20250304 | 150800 | 1596800530 | 8580 | 8600 | 8600 | 8560 | 211 |
| 253 | 20250304 | 150700 | 1594991330 | 8600 | 8610 | 8610 | 8570 | 1408 |
| 254 | 20250304 | 150600 | 1582912780 | 8610 | 8610 | 8610 | 8570 | 1183 |
| 255 | 20250304 | 150500 | 1572738030 | 8610 | 8570 | 8610 | 8570 | 974 |
| 256 | 20250304 | 150400 | 1564384750 | 8600 | 8620 | 8620 | 8570 | 964 |
| 257 | 20250304 | 150300 | 1556092580 | 8620 | 8610 | 8620 | 8580 | 2702 |
| 258 | 20250304 | 150200 | 1532855480 | 8620 | 8690 | 8690 | 8620 | 2135 |
| 259 | 20250304 | 150100 | 1514401730 | 8690 | 8570 | 8710 | 8560 | 11478 |
| 260 | 20250304 | 150000 | 1414976540 | 8530 | 8540 | 8550 | 8530 | 966 |
| 261 | 20250304 | 145900 | 1406722750 | 8540 | 8570 | 8580 | 8540 | 3796 |
| 262 | 20250304 | 145800 | 1374209610 | 8580 | 8520 | 8580 | 8510 | 5826 |
| 263 | 20250304 | 145700 | 1324415890 | 8500 | 8500 | 8500 | 8500 | 382 |
| 264 | 20250304 | 145600 | 1321168890 | 8500 | 8500 | 8500 | 8500 | 183 |
| 265 | 20250304 | 145500 | 1319613390 | 8500 | 8520 | 8540 | 8500 | 1475 |
| 266 | 20250304 | 145400 | 1307032730 | 8510 | 8510 | 8510 | 8510 | 200 |
| 267 | 20250304 | 145300 | 1305330730 | 8510 | 8490 | 8510 | 8450 | 872 |
| 268 | 20250304 | 145200 | 1297927090 | 8490 | 8480 | 8490 | 8450 | 1064 |
| 269 | 20250304 | 145100 | 1288913260 | 8470 | 8440 | 8470 | 8440 | 1083 |
| 270 | 20250304 | 145000 | 1279744070 | 8440 | 8430 | 8440 | 8430 | 10 |
| 271 | 20250304 | 144900 | 1279659680 | 8450 | 8450 | 8450 | 8450 | 201 |
| 272 | 20250304 | 144800 | 1277961230 | 8450 | 8450 | 8450 | 8450 | 150 |
| 273 | 20250304 | 144700 | 1276693730 | 8450 | 8430 | 8450 | 8430 | 2488 |
| 274 | 20250304 | 144600 | 1255714490 | 8430 | 8430 | 8430 | 8430 | 500 |
| 275 | 20250304 | 144500 | 1251499490 | 8400 | 8400 | 8430 | 8400 | 36 |
| 276 | 20250304 | 144400 | 1251197060 | 8430 | 8430 | 8430 | 8430 | 5 |
| 277 | 20250304 | 144300 | 1251154910 | 8390 | 8400 | 8400 | 8390 | 658 |
| 278 | 20250304 | 144200 | 1245632590 | 8400 | 8400 | 8400 | 8400 | 57 |
| 279 | 20250304 | 144100 | 1245153790 | 8400 | 8400 | 8400 | 8400 | 601 |
| 280 | 20250304 | 144000 | 1240105390 | 8400 | 8400 | 8400 | 8400 | 146 |
| 281 | 20250304 | 143900 | 1238878990 | 8450 | 8450 | 8450 | 8450 | 1 |
| 282 | 20250304 | 143800 | 1238870540 | 8410 | 8430 | 8430 | 8410 | 1500 |
| 283 | 20250304 | 143700 | 1226254410 | 8430 | 8440 | 8440 | 8430 | 805 |
| 284 | 20250304 | 143600 | 1219467230 | 8440 | 8440 | 8440 | 8440 | 20 |
| 285 | 20250304 | 143500 | 1219298430 | 8440 | 8440 | 8440 | 8440 | 195 |
| 286 | 20250304 | 143400 | 1217652630 | 8450 | 8440 | 8450 | 8440 | 3 |
| 287 | 20250304 | 143300 | 1217627290 | 8440 | 8480 | 8480 | 8440 | 203 |
| 288 | 20250304 | 143200 | 1215912710 | 8480 | 8480 | 8480 | 8480 | 227 |
| 289 | 20250304 | 143100 | 1213987750 | 8480 | 8460 | 8480 | 8460 | 1022 |
| 290 | 20250304 | 143000 | 1205326750 | 8440 | 8460 | 8460 | 8440 | 3 |
| 291 | 20250304 | 142900 | 1205301410 | 8460 | 8460 | 8470 | 8460 | 3423 |
| 292 | 20250304 | 142800 | 1176342790 | 8470 | 8450 | 8470 | 8450 | 16 |
| 293 | 20250304 | 142700 | 1176207400 | 8440 | 8490 | 8490 | 8430 | 497 |
| 294 | 20250304 | 142600 | 1172011890 | 8490 | 8450 | 8500 | 8450 | 144 |
| 295 | 20250304 | 142500 | 1170790890 | 8540 | 8430 | 8550 | 8430 | 3182 |
| 296 | 20250304 | 142400 | 1143728720 | 8430 | 8430 | 8430 | 8430 | 32 |
| 297 | 20250304 | 142300 | 1143458960 | 8430 | 8410 | 8430 | 8410 | 18 |
| 298 | 20250304 | 142200 | 1143307520 | 8410 | 8420 | 8420 | 8410 | 160 |
| 299 | 20250304 | 142100 | 1141961210 | 8430 | 8440 | 8440 | 8430 | 1204 |
| 300 | 20250304 | 142000 | 1131800430 | 8440 | 8450 | 8450 | 8440 | 674 |
| 301 | 20250304 | 141900 | 1126105440 | 8410 | 8390 | 8560 | 8390 | 7916 |
| 302 | 20250304 | 141800 | 1059214790 | 8380 | 8380 | 8380 | 8360 | 300 |
| 303 | 20250304 | 141700 | 1056701890 | 8390 | 8390 | 8390 | 8380 | 1151 |
| 304 | 20250304 | 141600 | 1047046500 | 8390 | 8370 | 8390 | 8370 | 2363 |
| 305 | 20250304 | 141500 | 1027256260 | 8360 | 8350 | 8360 | 8340 | 750 |
| 306 | 20250304 | 141400 | 1020991250 | 8370 | 8370 | 8370 | 8370 | 121 |
| 307 | 20250304 | 141300 | 1019978480 | 8330 | 8330 | 8330 | 8330 | 0 |
| 308 | 20250304 | 141200 | 1019978480 | 8330 | 8330 | 8330 | 8330 | 18 |
| 309 | 20250304 | 141100 | 1019828540 | 8330 | 8340 | 8340 | 8330 | 636 |
| 310 | 20250304 | 141000 | 1014528900 | 8330 | 8330 | 8330 | 8330 | 0 |
| 311 | 20250304 | 140900 | 1014528900 | 8330 | 8330 | 8330 | 8330 | 168 |
| 312 | 20250304 | 140800 | 1013129460 | 8330 | 8350 | 8350 | 8330 | 100 |
| 313 | 20250304 | 140700 | 1012296420 | 8350 | 8330 | 8350 | 8330 | 301 |
| 314 | 20250304 | 140600 | 1009789070 | 8360 | 8330 | 8360 | 8330 | 528 |
| 315 | 20250304 | 140500 | 1005383990 | 8330 | 8330 | 8370 | 8330 | 22 |
| 316 | 20250304 | 140400 | 1005200690 | 8350 | 8350 | 8370 | 8350 | 2412 |
| 317 | 20250304 | 140300 | 985045440 | 8320 | 8330 | 8330 | 8320 | 1050 |
| 318 | 20250304 | 140200 | 976308000 | 8330 | 8330 | 8330 | 8330 | 50 |
| 319 | 20250304 | 140100 | 975891500 | 8330 | 8340 | 8340 | 8330 | 124 |
| 320 | 20250304 | 140000 | 974857680 | 8350 | 8350 | 8350 | 8350 | 629 |
| 321 | 20250304 | 135900 | 969605530 | 8360 | 8350 | 8360 | 8350 | 1427 |
| 322 | 20250304 | 135800 | 957689620 | 8350 | 8360 | 8360 | 8350 | 15 |
| 323 | 20250304 | 135700 | 957564320 | 8360 | 8360 | 8360 | 8360 | 0 |
| 324 | 20250304 | 135600 | 957564320 | 8360 | 8360 | 8360 | 8360 | 79 |
| 325 | 20250304 | 135500 | 956903880 | 8360 | 8360 | 8360 | 8360 | 1 |
| 326 | 20250304 | 135400 | 956895520 | 8300 | 8310 | 8310 | 8300 | 563 |
| 327 | 20250304 | 135300 | 952222580 | 8300 | 8320 | 8320 | 8300 | 2417 |
| 328 | 20250304 | 135200 | 932133660 | 8320 | 8320 | 8320 | 8320 | 850 |
| 329 | 20250304 | 135100 | 925061660 | 8320 | 8320 | 8320 | 8320 | 0 |
| 330 | 20250304 | 135000 | 925061660 | 8320 | 8320 | 8320 | 8320 | 428 |
| 331 | 20250304 | 134900 | 921500700 | 8320 | 8320 | 8320 | 8320 | 95 |
| 332 | 20250304 | 134800 | 920710300 | 8310 | 8310 | 8320 | 8310 | 240 |
| 333 | 20250304 | 134700 | 918713700 | 8310 | 8330 | 8330 | 8310 | 2032 |
| 334 | 20250304 | 134600 | 901804980 | 8360 | 8330 | 8360 | 8330 | 23 |
| 335 | 20250304 | 134500 | 901613240 | 8320 | 8320 | 8320 | 8320 | 0 |
| 336 | 20250304 | 134400 | 901613240 | 8320 | 8320 | 8320 | 8320 | 0 |
| 337 | 20250304 | 134300 | 901613240 | 8320 | 8320 | 8320 | 8320 | 0 |
| 338 | 20250304 | 134200 | 901613240 | 8320 | 8320 | 8320 | 8320 | 0 |
| 339 | 20250304 | 134100 | 901613240 | 8320 | 8320 | 8320 | 8320 | 51 |
| 340 | 20250304 | 134000 | 901188920 | 8370 | 8370 | 8370 | 8370 | 3 |
| 341 | 20250304 | 133900 | 901163810 | 8330 | 8340 | 8340 | 8330 | 900 |
| 342 | 20250304 | 133800 | 893664230 | 8360 | 8360 | 8360 | 8360 | 3 |
| 343 | 20250304 | 133700 | 893639150 | 8360 | 8360 | 8360 | 8360 | 0 |
| 344 | 20250304 | 133600 | 893639150 | 8360 | 8350 | 8360 | 8350 | 10 |
| 345 | 20250304 | 133500 | 893555560 | 8350 | 8350 | 8350 | 8350 | 55 |
| 346 | 20250304 | 133400 | 893096310 | 8350 | 8360 | 8360 | 8350 | 134 |
| 347 | 20250304 | 133300 | 891977350 | 8350 | 8350 | 8350 | 8350 | 0 |
| 348 | 20250304 | 133200 | 891977350 | 8350 | 8350 | 8350 | 8350 | 33 |
| 349 | 20250304 | 133100 | 891701800 | 8350 | 8350 | 8350 | 8350 | 47 |
| 350 | 20250304 | 133000 | 891309350 | 8350 | 8350 | 8350 | 8350 | 400 |
| 351 | 20250304 | 132900 | 887969350 | 8350 | 8350 | 8350 | 8350 | 2 |
| 352 | 20250304 | 132800 | 887952650 | 8350 | 8350 | 8350 | 8350 | 68 |
| 353 | 20250304 | 132700 | 887384850 | 8350 | 8360 | 8360 | 8350 | 158 |
| 354 | 20250304 | 132600 | 886064990 | 8350 | 8350 | 8350 | 8350 | 0 |
| 355 | 20250304 | 132500 | 886064990 | 8350 | 8380 | 8380 | 8350 | 196 |
| 356 | 20250304 | 132400 | 884426710 | 8350 | 8380 | 8380 | 8350 | 32 |
| 357 | 20250304 | 132300 | 884158580 | 8380 | 8380 | 8380 | 8380 | 661 |
| 358 | 20250304 | 132200 | 878619400 | 8380 | 8380 | 8380 | 8380 | 3 |
| 359 | 20250304 | 132100 | 878594260 | 8350 | 8350 | 8350 | 8350 | 0 |
| 360 | 20250304 | 132000 | 878594260 | 8350 | 8350 | 8350 | 8350 | 122 |
| 361 | 20250304 | 131900 | 877575560 | 8380 | 8380 | 8380 | 8380 | 0 |
| 362 | 20250304 | 131800 | 877575560 | 8380 | 8370 | 8380 | 8350 | 393 |
| 363 | 20250304 | 131700 | 874289220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 364 | 20250304 | 131600 | 874289220 | 8370 | 8370 | 8370 | 8370 | 361 |
| 365 | 20250304 | 131500 | 871267650 | 8330 | 8330 | 8330 | 8330 | 0 |
| 366 | 20250304 | 131400 | 871267650 | 8330 | 8330 | 8330 | 8330 | 0 |
| 367 | 20250304 | 131300 | 871267650 | 8330 | 8330 | 8330 | 8330 | 0 |
| 368 | 20250304 | 131200 | 871267650 | 8330 | 8370 | 8370 | 8330 | 6 |
| 369 | 20250304 | 131100 | 871217470 | 8370 | 8370 | 8370 | 8370 | 203 |
| 370 | 20250304 | 131000 | 869518360 | 8370 | 8350 | 8370 | 8350 | 193 |
| 371 | 20250304 | 130900 | 867905620 | 8340 | 8350 | 8350 | 8340 | 320 |
| 372 | 20250304 | 130800 | 865233820 | 8350 | 8350 | 8350 | 8350 | 39 |
| 373 | 20250304 | 130700 | 864908170 | 8340 | 8360 | 8360 | 8340 | 470 |
| 374 | 20250304 | 130600 | 860988350 | 8340 | 8350 | 8350 | 8340 | 82 |
| 375 | 20250304 | 130500 | 860304110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 376 | 20250304 | 130400 | 860304110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 377 | 20250304 | 130300 | 860304110 | 8360 | 8370 | 8370 | 8360 | 28 |
| 378 | 20250304 | 130200 | 860070000 | 8370 | 8370 | 8370 | 8370 | 0 |
| 379 | 20250304 | 130100 | 860070000 | 8370 | 8380 | 8380 | 8370 | 415 |
| 380 | 20250304 | 130000 | 856596200 | 8400 | 8400 | 8400 | 8400 | 120 |
| 381 | 20250304 | 125900 | 855588200 | 8390 | 8390 | 8390 | 8390 | 0 |
| 382 | 20250304 | 125800 | 855588200 | 8390 | 8400 | 8400 | 8390 | 416 |
| 383 | 20250304 | 125700 | 852097380 | 8400 | 8370 | 8400 | 8370 | 1079 |
| 384 | 20250304 | 125600 | 843056290 | 8370 | 8370 | 8370 | 8370 | 0 |
| 385 | 20250304 | 125500 | 843056290 | 8370 | 8370 | 8370 | 8370 | 80 |
| 386 | 20250304 | 125400 | 842386690 | 8370 | 8370 | 8370 | 8370 | 0 |
| 387 | 20250304 | 125300 | 842386690 | 8370 | 8360 | 8370 | 8360 | 72 |
| 388 | 20250304 | 125200 | 841784660 | 8350 | 8350 | 8350 | 8350 | 100 |
| 389 | 20250304 | 125100 | 840949660 | 8340 | 8340 | 8340 | 8340 | 0 |
| 390 | 20250304 | 125000 | 840949660 | 8340 | 8340 | 8340 | 8340 | 0 |
| 391 | 20250304 | 124900 | 840949660 | 8340 | 8340 | 8340 | 8340 | 0 |
| 392 | 20250304 | 124800 | 840949660 | 8340 | 8350 | 8350 | 8340 | 245 |
| 393 | 20250304 | 124700 | 838904070 | 8350 | 8350 | 8350 | 8350 | 1500 |
| 394 | 20250304 | 124600 | 826379070 | 8380 | 8380 | 8380 | 8380 | 0 |
| 395 | 20250304 | 124500 | 826379070 | 8380 | 8380 | 8380 | 8380 | 6 |
| 396 | 20250304 | 124400 | 826328790 | 8370 | 8370 | 8370 | 8370 | 0 |
| 397 | 20250304 | 124300 | 826328790 | 8370 | 8370 | 8370 | 8370 | 15 |
| 398 | 20250304 | 124200 | 826203240 | 8350 | 8350 | 8350 | 8350 | 0 |
| 399 | 20250304 | 124100 | 826203240 | 8350 | 8360 | 8360 | 8350 | 1775 |
| 400 | 20250304 | 124000 | 811372770 | 8360 | 8360 | 8370 | 8360 | 383 |
| 401 | 20250304 | 123900 | 808170390 | 8370 | 8370 | 8370 | 8370 | 21 |
| 402 | 20250304 | 123800 | 807994620 | 8400 | 8400 | 8400 | 8400 | 0 |
| 403 | 20250304 | 123700 | 807994620 | 8400 | 8400 | 8400 | 8400 | 1 |
| 404 | 20250304 | 123600 | 807986220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 405 | 20250304 | 123500 | 807986220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 406 | 20250304 | 123400 | 807986220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 407 | 20250304 | 123300 | 807986220 | 8410 | 8410 | 8410 | 8410 | 700 |
| 408 | 20250304 | 123200 | 802099220 | 8410 | 8410 | 8410 | 8410 | 50 |
| 409 | 20250304 | 123100 | 801678720 | 8410 | 8410 | 8410 | 8410 | 1 |
| 410 | 20250304 | 123000 | 801670310 | 8410 | 8410 | 8410 | 8410 | 101 |
| 411 | 20250304 | 122900 | 800820900 | 8410 | 8410 | 8410 | 8410 | 501 |
| 412 | 20250304 | 122800 | 796607490 | 8370 | 8370 | 8370 | 8370 | 3 |
| 413 | 20250304 | 122700 | 796582380 | 8370 | 8370 | 8370 | 8370 | 0 |
| 414 | 20250304 | 122600 | 796582380 | 8370 | 8380 | 8380 | 8370 | 757 |
| 415 | 20250304 | 122500 | 790243670 | 8380 | 8380 | 8380 | 8380 | 0 |
| 416 | 20250304 | 122400 | 790243670 | 8380 | 8380 | 8380 | 8380 | 1 |
| 417 | 20250304 | 122300 | 790235290 | 8380 | 8380 | 8380 | 8380 | 1 |
| 418 | 20250304 | 122200 | 790226910 | 8370 | 8370 | 8370 | 8370 | 0 |
| 419 | 20250304 | 122100 | 790226910 | 8370 | 8370 | 8370 | 8370 | 11 |
| 420 | 20250304 | 122000 | 790134840 | 8410 | 8410 | 8410 | 8410 | 0 |
| 421 | 20250304 | 121900 | 790134840 | 8410 | 8410 | 8410 | 8410 | 1 |
| 422 | 20250304 | 121800 | 790126430 | 8410 | 8410 | 8410 | 8410 | 0 |
| 423 | 20250304 | 121700 | 790126430 | 8410 | 8410 | 8410 | 8410 | 1 |
| 424 | 20250304 | 121600 | 790118020 | 8370 | 8370 | 8370 | 8370 | 100 |
| 425 | 20250304 | 121500 | 789281020 | 8370 | 8370 | 8370 | 8370 | 58 |
| 426 | 20250304 | 121400 | 788795560 | 8370 | 8380 | 8380 | 8370 | 237 |
| 427 | 20250304 | 121300 | 786811330 | 8380 | 8380 | 8380 | 8380 | 205 |
| 428 | 20250304 | 121200 | 785093430 | 8380 | 8380 | 8380 | 8380 | 0 |
| 429 | 20250304 | 121100 | 785093430 | 8380 | 8380 | 8380 | 8380 | 0 |
| 430 | 20250304 | 121000 | 785093430 | 8380 | 8380 | 8380 | 8380 | 43 |
| 431 | 20250304 | 120900 | 784733090 | 8380 | 8380 | 8380 | 8380 | 30 |
| 432 | 20250304 | 120800 | 784481690 | 8390 | 8390 | 8390 | 8390 | 0 |
| 433 | 20250304 | 120700 | 784481690 | 8390 | 8390 | 8390 | 8390 | 0 |
| 434 | 20250304 | 120600 | 784481690 | 8390 | 8400 | 8400 | 8390 | 412 |
| 435 | 20250304 | 120500 | 781025000 | 8390 | 8390 | 8390 | 8390 | 0 |
| 436 | 20250304 | 120400 | 781025000 | 8390 | 8390 | 8390 | 8390 | 0 |
| 437 | 20250304 | 120300 | 781025000 | 8390 | 8400 | 8410 | 8390 | 612 |
| 438 | 20250304 | 120200 | 775885150 | 8380 | 8380 | 8380 | 8380 | 23 |
| 439 | 20250304 | 120100 | 775692410 | 8380 | 8400 | 8400 | 8380 | 217 |
| 440 | 20250304 | 120000 | 773869950 | 8400 | 8400 | 8400 | 8400 | 202 |
| 441 | 20250304 | 115900 | 772173150 | 8410 | 8410 | 8410 | 8410 | 1 |
| 442 | 20250304 | 115800 | 772164740 | 8370 | 8370 | 8370 | 8370 | 0 |
| 443 | 20250304 | 115700 | 772164740 | 8370 | 8370 | 8370 | 8370 | 0 |
| 444 | 20250304 | 115600 | 772164740 | 8370 | 8370 | 8370 | 8370 | 0 |
| 445 | 20250304 | 115500 | 772164740 | 8370 | 8370 | 8370 | 8370 | 1 |
| 446 | 20250304 | 115400 | 772156370 | 8410 | 8410 | 8410 | 8410 | 1 |
| 447 | 20250304 | 115300 | 772147960 | 8400 | 8400 | 8400 | 8400 | 0 |
| 448 | 20250304 | 115200 | 772147960 | 8400 | 8400 | 8400 | 8400 | 0 |
| 449 | 20250304 | 115100 | 772147960 | 8400 | 8410 | 8410 | 8400 | 230 |
| 450 | 20250304 | 115000 | 770215930 | 8410 | 8410 | 8410 | 8410 | 50 |
| 451 | 20250304 | 114900 | 769795430 | 8410 | 8390 | 8410 | 8390 | 1110 |
| 452 | 20250304 | 114800 | 760476270 | 8380 | 8380 | 8380 | 8380 | 5 |
| 453 | 20250304 | 114700 | 760434370 | 8390 | 8390 | 8390 | 8390 | 5 |
| 454 | 20250304 | 114600 | 760392420 | 8370 | 8370 | 8370 | 8370 | 270 |
| 455 | 20250304 | 114500 | 758132520 | 8370 | 8370 | 8370 | 8370 | 0 |
| 456 | 20250304 | 114400 | 758132520 | 8370 | 8370 | 8370 | 8370 | 0 |
| 457 | 20250304 | 114300 | 758132520 | 8370 | 8370 | 8370 | 8370 | 1 |
| 458 | 20250304 | 114200 | 758124150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 459 | 20250304 | 114100 | 758124150 | 8370 | 8370 | 8370 | 8370 | 14 |
| 460 | 20250304 | 114000 | 758006970 | 8390 | 8370 | 8390 | 8370 | 51 |
| 461 | 20250304 | 113900 | 757580080 | 8390 | 8390 | 8390 | 8390 | 0 |
| 462 | 20250304 | 113800 | 757580080 | 8390 | 8390 | 8390 | 8390 | 0 |
| 463 | 20250304 | 113700 | 757580080 | 8390 | 8390 | 8390 | 8390 | 0 |
| 464 | 20250304 | 113600 | 757580080 | 8390 | 8390 | 8390 | 8390 | 3 |
| 465 | 20250304 | 113500 | 757554910 | 8390 | 8390 | 8390 | 8390 | 2 |
| 466 | 20250304 | 113400 | 757538130 | 8350 | 8350 | 8350 | 8350 | 100 |
| 467 | 20250304 | 113300 | 756703130 | 8400 | 8350 | 8400 | 8350 | 628 |
| 468 | 20250304 | 113200 | 751457930 | 8350 | 8390 | 8390 | 8350 | 719 |
| 469 | 20250304 | 113100 | 745453880 | 8400 | 8400 | 8400 | 8400 | 70 |
| 470 | 20250304 | 113000 | 744865880 | 8400 | 8400 | 8400 | 8400 | 29 |
| 471 | 20250304 | 112900 | 744622280 | 8410 | 8410 | 8410 | 8410 | 0 |
| 472 | 20250304 | 112800 | 744622280 | 8410 | 8380 | 8410 | 8380 | 11 |
| 473 | 20250304 | 112700 | 744529880 | 8370 | 8370 | 8370 | 8370 | 51 |
| 474 | 20250304 | 112600 | 744103010 | 8370 | 8350 | 8370 | 8350 | 1350 |
| 475 | 20250304 | 112500 | 732829300 | 8340 | 8340 | 8340 | 8340 | 25 |
| 476 | 20250304 | 112400 | 732620800 | 8340 | 8340 | 8340 | 8340 | 50 |
| 477 | 20250304 | 112300 | 732203800 | 8320 | 8320 | 8320 | 8320 | 1 |
| 478 | 20250304 | 112200 | 732195480 | 8350 | 8350 | 8350 | 8350 | 0 |
| 479 | 20250304 | 112100 | 732195480 | 8350 | 8350 | 8350 | 8350 | 0 |
| 480 | 20250304 | 112000 | 732195480 | 8350 | 8350 | 8350 | 8350 | 0 |
| 481 | 20250304 | 111900 | 732195480 | 8350 | 8350 | 8350 | 8350 | 0 |
| 482 | 20250304 | 111800 | 732195480 | 8350 | 8350 | 8350 | 8350 | 0 |
| 483 | 20250304 | 111700 | 732195480 | 8350 | 8350 | 8350 | 8350 | 0 |
| 484 | 20250304 | 111600 | 732195480 | 8350 | 8350 | 8350 | 8350 | 0 |
| 485 | 20250304 | 111500 | 732195480 | 8350 | 8350 | 8350 | 8350 | 230 |
| 486 | 20250304 | 111400 | 730274980 | 8350 | 8350 | 8350 | 8350 | 1 |
| 487 | 20250304 | 111300 | 730266630 | 8350 | 8370 | 8370 | 8320 | 173 |
| 488 | 20250304 | 111200 | 728823320 | 8370 | 8350 | 8370 | 8350 | 73 |
| 489 | 20250304 | 111100 | 728213730 | 8350 | 8370 | 8370 | 8350 | 46 |
| 490 | 20250304 | 111000 | 727829310 | 8370 | 8370 | 8370 | 8360 | 56 |
| 491 | 20250304 | 110900 | 727361090 | 8380 | 8360 | 8380 | 8360 | 52 |
| 492 | 20250304 | 110800 | 726926350 | 8360 | 8360 | 8360 | 8360 | 1250 |
| 493 | 20250304 | 110700 | 716476350 | 8360 | 8360 | 8360 | 8360 | 0 |
| 494 | 20250304 | 110600 | 716476350 | 8360 | 8360 | 8360 | 8360 | 116 |
| 495 | 20250304 | 110500 | 715506590 | 8360 | 8360 | 8360 | 8360 | 0 |
| 496 | 20250304 | 110400 | 715506590 | 8360 | 8360 | 8360 | 8360 | 424 |
| 497 | 20250304 | 110300 | 711961950 | 8360 | 8360 | 8360 | 8360 | 5 |
| 498 | 20250304 | 110200 | 711920150 | 8360 | 8360 | 8360 | 8360 | 130 |
| 499 | 20250304 | 110100 | 710833350 | 8360 | 8360 | 8360 | 8360 | 170 |
| 500 | 20250304 | 110000 | 709412150 | 8360 | 8370 | 8370 | 8360 | 128 |
| 501 | 20250304 | 105900 | 708341790 | 8390 | 8390 | 8390 | 8390 | 750 |
| 502 | 20250304 | 105800 | 702049290 | 8390 | 8390 | 8390 | 8390 | 36 |
| 503 | 20250304 | 105700 | 701747250 | 8390 | 8370 | 8390 | 8370 | 406 |
| 504 | 20250304 | 105600 | 698342415 | 8350 | 8350 | 8350 | 8350 | 0 |
| 505 | 20250304 | 105500 | 698342415 | 8350 | 8350 | 8350 | 8350 | 6 |
| 506 | 20250304 | 105400 | 698292315 | 8350 | 8350 | 8350 | 8350 | 0 |
| 507 | 20250304 | 105300 | 698292315 | 8350 | 8350 | 8350 | 8350 | 315 |
| 508 | 20250304 | 105200 | 695662065 | 8350 | 8350 | 8350 | 8300 | 4433 |
| 509 | 20250304 | 105100 | 658828655 | 8330 | 8330 | 8330 | 8330 | 0 |
| 510 | 20250304 | 105000 | 658828655 | 8330 | 8330 | 8330 | 8330 | 577 |
| 511 | 20250304 | 104900 | 654022245 | 8350 | 8330 | 8350 | 8330 | 170 |
| 512 | 20250304 | 104800 | 652604645 | 8330 | 8320 | 8330 | 8320 | 262 |
| 513 | 20250304 | 104700 | 650423175 | 8320 | 8300 | 8320 | 8290 | 1535 |
| 514 | 20250304 | 104600 | 637669525 | 8300 | 8300 | 8300 | 8300 | 89 |
| 515 | 20250304 | 104500 | 636930825 | 8310 | 8310 | 8310 | 8310 | 1 |
| 516 | 20250304 | 104400 | 636922515 | 8300 | 8300 | 8300 | 8300 | 32 |
| 517 | 20250304 | 104300 | 636656915 | 8300 | 8300 | 8300 | 8300 | 10 |
| 518 | 20250304 | 104200 | 636573915 | 8300 | 8310 | 8310 | 8300 | 167 |
| 519 | 20250304 | 104100 | 635187785 | 8310 | 8310 | 8310 | 8310 | 0 |
| 520 | 20250304 | 104000 | 635187785 | 8310 | 8300 | 8310 | 8300 | 111 |
| 521 | 20250304 | 103900 | 634266435 | 8300 | 8300 | 8300 | 8300 | 303 |
| 522 | 20250304 | 103800 | 631751535 | 8315 | 8315 | 8315 | 8315 | 3 |
| 523 | 20250304 | 103700 | 631726590 | 8310 | 8300 | 8310 | 8300 | 309 |
| 524 | 20250304 | 103600 | 629161870 | 8340 | 8340 | 8340 | 8340 | 21 |
| 525 | 20250304 | 103500 | 628986730 | 8320 | 8300 | 8320 | 8290 | 1770 |
| 526 | 20250304 | 103400 | 614297740 | 8300 | 8310 | 8310 | 8300 | 767 |
| 527 | 20250304 | 103300 | 607930490 | 8310 | 8310 | 8310 | 8310 | 205 |
| 528 | 20250304 | 103200 | 606226940 | 8310 | 8310 | 8310 | 8310 | 231 |
| 529 | 20250304 | 103100 | 604307330 | 8320 | 8340 | 8340 | 8320 | 1614 |
| 530 | 20250304 | 103000 | 590873410 | 8340 | 8360 | 8360 | 8340 | 131 |
| 531 | 20250304 | 102900 | 589779910 | 8370 | 8370 | 8370 | 8370 | 2 |
| 532 | 20250304 | 102800 | 589763170 | 8370 | 8370 | 8370 | 8370 | 1142 |
| 533 | 20250304 | 102700 | 580204630 | 8370 | 8380 | 8380 | 8370 | 375 |
| 534 | 20250304 | 102600 | 577062240 | 8380 | 8390 | 8390 | 8380 | 262 |
| 535 | 20250304 | 102500 | 574866580 | 8380 | 8420 | 8420 | 8380 | 913 |
| 536 | 20250304 | 102400 | 567196880 | 8420 | 8420 | 8420 | 8420 | 2 |
| 537 | 20250304 | 102300 | 567180040 | 8430 | 8430 | 8430 | 8430 | 1 |
| 538 | 20250304 | 102200 | 567171610 | 8430 | 8410 | 8430 | 8410 | 1753 |
| 539 | 20250304 | 102100 | 552423380 | 8440 | 8440 | 8440 | 8440 | 0 |
| 540 | 20250304 | 102000 | 552423380 | 8440 | 8420 | 8440 | 8420 | 310 |
| 541 | 20250304 | 101900 | 549812980 | 8420 | 8440 | 8440 | 8420 | 412 |
| 542 | 20250304 | 101800 | 546340840 | 8450 | 8450 | 8450 | 8450 | 29 |
| 543 | 20250304 | 101700 | 546095790 | 8450 | 8460 | 8460 | 8450 | 96 |
| 544 | 20250304 | 101600 | 545284580 | 8460 | 8450 | 8460 | 8420 | 634 |
| 545 | 20250304 | 101500 | 539924000 | 8460 | 8430 | 8460 | 8430 | 1722 |
| 546 | 20250304 | 101400 | 525378200 | 8410 | 8410 | 8410 | 8410 | 86 |
| 547 | 20250304 | 101300 | 524654940 | 8410 | 8410 | 8410 | 8410 | 184 |
| 548 | 20250304 | 101200 | 523107500 | 8410 | 8410 | 8410 | 8410 | 1 |
| 549 | 20250304 | 101100 | 523099090 | 8410 | 8350 | 8410 | 8350 | 1918 |
| 550 | 20250304 | 101000 | 507038680 | 8340 | 8320 | 8340 | 8320 | 258 |
| 551 | 20250304 | 100900 | 504890960 | 8320 | 8320 | 8320 | 8320 | 35 |
| 552 | 20250304 | 100800 | 504599760 | 8320 | 8320 | 8320 | 8320 | 54 |
| 553 | 20250304 | 100700 | 504150480 | 8330 | 8340 | 8340 | 8330 | 389 |
| 554 | 20250304 | 100600 | 500906230 | 8340 | 8340 | 8340 | 8340 | 100 |
| 555 | 20250304 | 100500 | 500072230 | 8340 | 8330 | 8340 | 8330 | 235 |
| 556 | 20250304 | 100400 | 498114290 | 8330 | 8320 | 8330 | 8320 | 250 |
| 557 | 20250304 | 100300 | 496033790 | 8320 | 8320 | 8320 | 8320 | 20 |
| 558 | 20250304 | 100200 | 495867390 | 8320 | 8320 | 8320 | 8320 | 50 |
| 559 | 20250304 | 100100 | 495451390 | 8320 | 8320 | 8320 | 8320 | 305 |
| 560 | 20250304 | 100000 | 492913790 | 8320 | 8320 | 8320 | 8320 | 96 |
| 561 | 20250304 | 095900 | 492115070 | 8340 | 8340 | 8340 | 8340 | 1 |
| 562 | 20250304 | 095800 | 492106730 | 8340 | 8340 | 8350 | 8340 | 26 |
| 563 | 20250304 | 095700 | 491889880 | 8350 | 8330 | 8350 | 8330 | 101 |
| 564 | 20250304 | 095600 | 491048530 | 8330 | 8350 | 8350 | 8310 | 324 |
| 565 | 20250304 | 095500 | 488351050 | 8350 | 8340 | 8350 | 8320 | 797 |
| 566 | 20250304 | 095400 | 481708670 | 8330 | 8340 | 8340 | 8330 | 35 |
| 567 | 20250304 | 095300 | 481416800 | 8320 | 8340 | 8370 | 8320 | 498 |
| 568 | 20250304 | 095200 | 477261190 | 8300 | 8310 | 8310 | 8300 | 54 |
| 569 | 20250304 | 095100 | 476812490 | 8350 | 8350 | 8350 | 8350 | 25 |
| 570 | 20250304 | 095000 | 476603740 | 8350 | 8350 | 8350 | 8350 | 37 |
| 571 | 20250304 | 094900 | 476294790 | 8330 | 8330 | 8330 | 8330 | 110 |
| 572 | 20250304 | 094800 | 475378490 | 8300 | 8360 | 8360 | 8300 | 1001 |
| 573 | 20250304 | 094700 | 467064280 | 8310 | 8330 | 8340 | 8310 | 1577 |
| 574 | 20250304 | 094600 | 453957820 | 8340 | 8340 | 8340 | 8340 | 2 |
| 575 | 20250304 | 094500 | 453941140 | 8310 | 8310 | 8310 | 8310 | 123 |
| 576 | 20250304 | 094400 | 452919010 | 8310 | 8310 | 8310 | 8310 | 162 |
| 577 | 20250304 | 094300 | 451572790 | 8320 | 8330 | 8330 | 8320 | 227 |
| 578 | 20250304 | 094200 | 449683440 | 8320 | 8320 | 8320 | 8320 | 195 |
| 579 | 20250304 | 094100 | 448061040 | 8330 | 8330 | 8330 | 8330 | 0 |
| 580 | 20250304 | 094000 | 448061040 | 8330 | 8330 | 8330 | 8330 | 551 |
| 581 | 20250304 | 093900 | 443471210 | 8330 | 8330 | 8330 | 8330 | 150 |
| 582 | 20250304 | 093800 | 442221710 | 8330 | 8350 | 8360 | 8330 | 537 |
| 583 | 20250304 | 093700 | 437746590 | 8360 | 8360 | 8360 | 8360 | 1 |
| 584 | 20250304 | 093600 | 437738230 | 8360 | 8360 | 8360 | 8360 | 150 |
| 585 | 20250304 | 093500 | 436484230 | 8360 | 8360 | 8360 | 8360 | 0 |
| 586 | 20250304 | 093400 | 436484230 | 8360 | 8360 | 8370 | 8360 | 262 |
| 587 | 20250304 | 093300 | 434292540 | 8330 | 8350 | 8350 | 8330 | 260 |
| 588 | 20250304 | 093200 | 432125540 | 8350 | 8330 | 8350 | 8330 | 236 |
| 589 | 20250304 | 093100 | 430156940 | 8350 | 8340 | 8350 | 8330 | 102 |
| 590 | 20250304 | 093000 | 429306280 | 8340 | 8330 | 8360 | 8330 | 115 |
| 591 | 20250304 | 092900 | 428347170 | 8350 | 8330 | 8350 | 8330 | 159 |
| 592 | 20250304 | 092800 | 427019580 | 8330 | 8450 | 8460 | 8280 | 1704 |
| 593 | 20250304 | 092700 | 412797730 | 8380 | 8290 | 8490 | 8290 | 1745 |
| 594 | 20250304 | 092600 | 398150940 | 8290 | 8290 | 8290 | 8290 | 6 |
| 595 | 20250304 | 092500 | 398101200 | 8290 | 8340 | 8340 | 8290 | 1439 |
| 596 | 20250304 | 092400 | 386160390 | 8340 | 8240 | 8340 | 8240 | 2091 |
| 597 | 20250304 | 092300 | 368780480 | 8240 | 8300 | 8300 | 8240 | 472 |
| 598 | 20250304 | 092200 | 364866680 | 8300 | 8270 | 8300 | 8270 | 321 |
| 599 | 20250304 | 092100 | 362203490 | 8240 | 8240 | 8240 | 8230 | 237 |
| 600 | 20250304 | 092000 | 360252400 | 8240 | 8240 | 8240 | 8240 | 12 |
| 601 | 20250304 | 091900 | 360153520 | 8230 | 8200 | 8230 | 8200 | 675 |
| 602 | 20250304 | 091800 | 354618070 | 8200 | 8210 | 8210 | 8200 | 1396 |
| 603 | 20250304 | 091700 | 343162190 | 8210 | 8190 | 8210 | 8180 | 1972 |
| 604 | 20250304 | 091600 | 327019640 | 8190 | 8210 | 8210 | 8190 | 385 |
| 605 | 20250304 | 091500 | 323864990 | 8200 | 8200 | 8280 | 8170 | 5411 |
| 606 | 20250304 | 091400 | 279505790 | 8230 | 8210 | 8230 | 8170 | 1800 |
| 607 | 20250304 | 091300 | 264777030 | 8200 | 8210 | 8210 | 8200 | 2313 |
| 608 | 20250304 | 091200 | 245798300 | 8210 | 8220 | 8220 | 8200 | 2843 |
| 609 | 20250304 | 091100 | 222454520 | 8220 | 8220 | 8220 | 8220 | 300 |
| 610 | 20250304 | 091000 | 219988520 | 8210 | 8220 | 8260 | 8210 | 1355 |
| 611 | 20250304 | 090900 | 208854750 | 8210 | 8210 | 8210 | 8210 | 1621 |
| 612 | 20250304 | 090800 | 195546340 | 8210 | 8270 | 8270 | 8210 | 2049 |
| 613 | 20250304 | 090700 | 178685270 | 8270 | 8220 | 8280 | 8210 | 2000 |
| 614 | 20250304 | 090600 | 162230990 | 8210 | 8300 | 8310 | 8210 | 1142 |
| 615 | 20250304 | 090500 | 152783040 | 8310 | 8250 | 8310 | 8250 | 262 |
| 616 | 20250304 | 090400 | 150617060 | 8200 | 8310 | 8310 | 8200 | 7238 |
| 617 | 20250304 | 090300 | 90624420 | 8360 | 8350 | 8360 | 8310 | 1331 |
| 618 | 20250304 | 090200 | 79552120 | 8320 | 8330 | 8350 | 8310 | 1111 |
| 619 | 20250304 | 090100 | 70315500 | 8320 | 8320 | 8370 | 8300 | 3245 |
| 620 | 20250304 | 090000 | 43340480 | 8320 | 8320 | 8360 | 8320 | 5183 |