30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 190800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 12492 |
| 3 | 20250304 | 190700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 4 | 20250304 | 190600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 5 | 20250304 | 190500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 6 | 20250304 | 190400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 7 | 20250304 | 190300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 8 | 20250304 | 190200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 9 | 20250304 | 190100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 10 | 20250304 | 190000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 11 | 20250304 | 185900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 12 | 20250304 | 185800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 13 | 20250304 | 185700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 14 | 20250304 | 185600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 15 | 20250304 | 185500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 16 | 20250304 | 185400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 17 | 20250304 | 185300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 18 | 20250304 | 185200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 19 | 20250304 | 185100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 20 | 20250304 | 185000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 21 | 20250304 | 184900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 22 | 20250304 | 184800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 23 | 20250304 | 184700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 24 | 20250304 | 184600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 25 | 20250304 | 184500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 26 | 20250304 | 184400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 27 | 20250304 | 184300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 28 | 20250304 | 184200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 29 | 20250304 | 184100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 30 | 20250304 | 184000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 31 | 20250304 | 183900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 32 | 20250304 | 183800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 12492 |
| 33 | 20250304 | 183700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 34 | 20250304 | 183600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 35 | 20250304 | 183500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 36 | 20250304 | 183400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 37 | 20250304 | 183300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 38 | 20250304 | 183200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 39 | 20250304 | 183100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 40 | 20250304 | 183000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 41 | 20250304 | 182900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 42 | 20250304 | 182800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 43 | 20250304 | 182700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 44 | 20250304 | 182600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 45 | 20250304 | 182500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 46 | 20250304 | 182400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 47 | 20250304 | 182300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 48 | 20250304 | 182200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 49 | 20250304 | 182100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 50 | 20250304 | 182000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 51 | 20250304 | 181900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 52 | 20250304 | 181800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 53 | 20250304 | 181700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 54 | 20250304 | 181600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 55 | 20250304 | 181500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 56 | 20250304 | 181400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 57 | 20250304 | 181300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 58 | 20250304 | 181200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 59 | 20250304 | 181100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 60 | 20250304 | 181000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 61 | 20250304 | 180900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 62 | 20250304 | 180800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 12492 |
| 63 | 20250304 | 180700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 64 | 20250304 | 180600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 65 | 20250304 | 180500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 66 | 20250304 | 180400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 67 | 20250304 | 180300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 68 | 20250304 | 180200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 69 | 20250304 | 180100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 70 | 20250304 | 180000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 71 | 20250304 | 175900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 72 | 20250304 | 175800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 73 | 20250304 | 175700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 74 | 20250304 | 175600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 75 | 20250304 | 175500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 76 | 20250304 | 175400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 77 | 20250304 | 175300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 78 | 20250304 | 175200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 79 | 20250304 | 175100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 80 | 20250304 | 175000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 81 | 20250304 | 174900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 82 | 20250304 | 174800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 83 | 20250304 | 174700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 84 | 20250304 | 174600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 85 | 20250304 | 174500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 86 | 20250304 | 174400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 87 | 20250304 | 174300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 88 | 20250304 | 174200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 89 | 20250304 | 174100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 90 | 20250304 | 174000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 91 | 20250304 | 173900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 92 | 20250304 | 173800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 12492 |
| 93 | 20250304 | 173700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 94 | 20250304 | 173600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 95 | 20250304 | 173500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 96 | 20250304 | 173400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 97 | 20250304 | 173300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 98 | 20250304 | 173200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 99 | 20250304 | 173100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 100 | 20250304 | 173000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 101 | 20250304 | 172900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 102 | 20250304 | 172800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 103 | 20250304 | 172700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 104 | 20250304 | 172600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 105 | 20250304 | 172500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 106 | 20250304 | 172400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 107 | 20250304 | 172300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 108 | 20250304 | 172200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 109 | 20250304 | 172100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 110 | 20250304 | 172000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 111 | 20250304 | 171900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 112 | 20250304 | 171800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 113 | 20250304 | 171700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 114 | 20250304 | 171600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 115 | 20250304 | 171500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 116 | 20250304 | 171400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 117 | 20250304 | 171300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 118 | 20250304 | 171200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 119 | 20250304 | 171100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 120 | 20250304 | 171000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 121 | 20250304 | 170900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 122 | 20250304 | 170800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 12492 |
| 123 | 20250304 | 170700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 124 | 20250304 | 170600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 125 | 20250304 | 170500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 126 | 20250304 | 170400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 127 | 20250304 | 170300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 128 | 20250304 | 170200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 129 | 20250304 | 170100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 130 | 20250304 | 170000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 131 | 20250304 | 165900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 132 | 20250304 | 165800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 133 | 20250304 | 165700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 134 | 20250304 | 165600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 135 | 20250304 | 165500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 136 | 20250304 | 165400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 137 | 20250304 | 165300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 138 | 20250304 | 165200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 139 | 20250304 | 165100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 140 | 20250304 | 165000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 141 | 20250304 | 164900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 142 | 20250304 | 164800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 143 | 20250304 | 164700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 144 | 20250304 | 164600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 145 | 20250304 | 164500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 146 | 20250304 | 164400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 147 | 20250304 | 164300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 148 | 20250304 | 164200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 149 | 20250304 | 164100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 150 | 20250304 | 164000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 151 | 20250304 | 163900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 152 | 20250304 | 163800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 12492 |
| 153 | 20250304 | 163700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 154 | 20250304 | 163600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 155 | 20250304 | 163500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 156 | 20250304 | 163400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 157 | 20250304 | 163300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 158 | 20250304 | 163200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 159 | 20250304 | 163100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 160 | 20250304 | 163000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 161 | 20250304 | 162900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 162 | 20250304 | 162800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 163 | 20250304 | 162700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 164 | 20250304 | 162600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 165 | 20250304 | 162500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 166 | 20250304 | 162400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 167 | 20250304 | 162300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 168 | 20250304 | 162200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 169 | 20250304 | 162100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 170 | 20250304 | 162000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 171 | 20250304 | 161900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 172 | 20250304 | 161800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 173 | 20250304 | 161700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 174 | 20250304 | 161600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 175 | 20250304 | 161500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 176 | 20250304 | 161400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 177 | 20250304 | 161300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 178 | 20250304 | 161200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 179 | 20250304 | 161100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 180 | 20250304 | 161000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 181 | 20250304 | 160900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 182 | 20250304 | 160800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 12492 |
| 183 | 20250304 | 160700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 184 | 20250304 | 160600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 185 | 20250304 | 160500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 186 | 20250304 | 160400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 187 | 20250304 | 160300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 188 | 20250304 | 160200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 189 | 20250304 | 160100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 190 | 20250304 | 160000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 191 | 20250304 | 155900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 192 | 20250304 | 155800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 193 | 20250304 | 155700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 194 | 20250304 | 155600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 195 | 20250304 | 155500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 196 | 20250304 | 155400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 197 | 20250304 | 155300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 198 | 20250304 | 155200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 199 | 20250304 | 155100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 200 | 20250304 | 155000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 201 | 20250304 | 154900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 202 | 20250304 | 154800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 203 | 20250304 | 154700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 204 | 20250304 | 154600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 205 | 20250304 | 154500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 206 | 20250304 | 154400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 207 | 20250304 | 154300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 208 | 20250304 | 154200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 209 | 20250304 | 154100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 210 | 20250304 | 154000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 211 | 20250304 | 153900 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 212 | 20250304 | 153800 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 12492 |
| 213 | 20250304 | 153700 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 214 | 20250304 | 153600 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 215 | 20250304 | 153500 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 216 | 20250304 | 153400 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 217 | 20250304 | 153300 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 218 | 20250304 | 153200 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 219 | 20250304 | 153100 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 0 |
| 220 | 20250304 | 153000 | 1746172633 | 3655 | 3655 | 3655 | 3655 | 12492 |
| 221 | 20250304 | 152900 | 1700514373 | 3670 | 3670 | 3670 | 3670 | 0 |
| 222 | 20250304 | 152800 | 1700514373 | 3670 | 3670 | 3670 | 3670 | 0 |
| 223 | 20250304 | 152700 | 1700514373 | 3670 | 3670 | 3670 | 3670 | 0 |
| 224 | 20250304 | 152600 | 1700514373 | 3670 | 3670 | 3670 | 3670 | 0 |
| 225 | 20250304 | 152500 | 1700514373 | 3670 | 3670 | 3670 | 3670 | 0 |
| 226 | 20250304 | 152400 | 1700514373 | 3670 | 3670 | 3670 | 3670 | 0 |
| 227 | 20250304 | 152300 | 1700514373 | 3670 | 3670 | 3670 | 3670 | 0 |
| 228 | 20250304 | 152200 | 1700514373 | 3670 | 3670 | 3670 | 3670 | 0 |
| 229 | 20250304 | 152100 | 1700514373 | 3670 | 3670 | 3670 | 3670 | 0 |
| 230 | 20250304 | 152000 | 1700514373 | 3670 | 3670 | 3670 | 3670 | 0 |
| 231 | 20250304 | 151900 | 1700514373 | 3670 | 3700 | 3700 | 3670 | 661 |
| 232 | 20250304 | 151800 | 1698085828 | 3675 | 3705 | 3705 | 3670 | 5447 |
| 233 | 20250304 | 151700 | 1678010688 | 3715 | 3715 | 3715 | 3715 | 39 |
| 234 | 20250304 | 151600 | 1677865803 | 3715 | 3720 | 3720 | 3715 | 514 |
| 235 | 20250304 | 151500 | 1675956223 | 3720 | 3715 | 3720 | 3715 | 4 |
| 236 | 20250304 | 151400 | 1675941358 | 3720 | 3700 | 3720 | 3700 | 4880 |
| 237 | 20250304 | 151300 | 1657844483 | 3690 | 3700 | 3700 | 3690 | 392 |
| 238 | 20250304 | 151200 | 1656395153 | 3705 | 3705 | 3705 | 3705 | 1 |
| 239 | 20250304 | 151100 | 1656391448 | 3700 | 3700 | 3705 | 3685 | 2841 |
| 240 | 20250304 | 151000 | 1645881333 | 3685 | 3685 | 3685 | 3685 | 200 |
| 241 | 20250304 | 150900 | 1645144333 | 3700 | 3700 | 3700 | 3700 | 891 |
| 242 | 20250304 | 150800 | 1641847633 | 3685 | 3705 | 3705 | 3680 | 899 |
| 243 | 20250304 | 150700 | 1638535763 | 3705 | 3705 | 3705 | 3705 | 0 |
| 244 | 20250304 | 150600 | 1638535763 | 3705 | 3705 | 3705 | 3705 | 5524 |
| 245 | 20250304 | 150500 | 1618069343 | 3705 | 3710 | 3710 | 3705 | 462 |
| 246 | 20250304 | 150400 | 1616355328 | 3705 | 3705 | 3710 | 3705 | 303 |
| 247 | 20250304 | 150300 | 1615231978 | 3705 | 3695 | 3705 | 3695 | 2350 |
| 248 | 20250304 | 150200 | 1606538473 | 3685 | 3685 | 3695 | 3685 | 800 |
| 249 | 20250304 | 150100 | 1603590453 | 3700 | 3690 | 3700 | 3690 | 1100 |
| 250 | 20250304 | 150000 | 1599526273 | 3690 | 3685 | 3690 | 3685 | 514 |
| 251 | 20250304 | 145900 | 1597631183 | 3685 | 3685 | 3685 | 3685 | 282 |
| 252 | 20250304 | 145800 | 1596592013 | 3695 | 3695 | 3695 | 3695 | 188 |
| 253 | 20250304 | 145700 | 1595897353 | 3695 | 3695 | 3695 | 3695 | 1 |
| 254 | 20250304 | 145600 | 1595893658 | 3690 | 3690 | 3690 | 3690 | 266 |
| 255 | 20250304 | 145500 | 1594912118 | 3685 | 3680 | 3685 | 3680 | 1173 |
| 256 | 20250304 | 145400 | 1590589978 | 3690 | 3680 | 3690 | 3680 | 768 |
| 257 | 20250304 | 145300 | 1587759818 | 3690 | 3680 | 3690 | 3680 | 746 |
| 258 | 20250304 | 145200 | 1585009638 | 3690 | 3690 | 3690 | 3690 | 0 |
| 259 | 20250304 | 145100 | 1585009638 | 3690 | 3690 | 3690 | 3690 | 640 |
| 260 | 20250304 | 145000 | 1582648038 | 3670 | 3670 | 3690 | 3670 | 2648 |
| 261 | 20250304 | 144900 | 1572920128 | 3670 | 3685 | 3695 | 3670 | 3255 |
| 262 | 20250304 | 144800 | 1560913818 | 3695 | 3695 | 3695 | 3695 | 2 |
| 263 | 20250304 | 144700 | 1560906428 | 3675 | 3680 | 3680 | 3675 | 894 |
| 264 | 20250304 | 144600 | 1557620208 | 3680 | 3680 | 3680 | 3680 | 26 |
| 265 | 20250304 | 144500 | 1557524528 | 3695 | 3680 | 3695 | 3680 | 823 |
| 266 | 20250304 | 144400 | 1554495858 | 3680 | 3690 | 3690 | 3680 | 146 |
| 267 | 20250304 | 144300 | 1553958118 | 3690 | 3690 | 3690 | 3690 | 322 |
| 268 | 20250304 | 144200 | 1552769938 | 3680 | 3680 | 3680 | 3680 | 54 |
| 269 | 20250304 | 144100 | 1552571218 | 3680 | 3680 | 3695 | 3680 | 577 |
| 270 | 20250304 | 144000 | 1550444858 | 3695 | 3695 | 3700 | 3695 | 168 |
| 271 | 20250304 | 143900 | 1549823478 | 3695 | 3695 | 3695 | 3695 | 0 |
| 272 | 20250304 | 143800 | 1549823478 | 3695 | 3695 | 3695 | 3695 | 240 |
| 273 | 20250304 | 143700 | 1548936678 | 3695 | 3685 | 3695 | 3685 | 2911 |
| 274 | 20250304 | 143600 | 1538206148 | 3685 | 3675 | 3685 | 3675 | 70 |
| 275 | 20250304 | 143500 | 1537948698 | 3675 | 3675 | 3675 | 3675 | 215 |
| 276 | 20250304 | 143400 | 1537158573 | 3675 | 3675 | 3675 | 3675 | 0 |
| 277 | 20250304 | 143300 | 1537158573 | 3675 | 3670 | 3680 | 3670 | 411 |
| 278 | 20250304 | 143200 | 1535649088 | 3695 | 3695 | 3695 | 3695 | 6 |
| 279 | 20250304 | 143100 | 1535626918 | 3695 | 3670 | 3695 | 3670 | 1770 |
| 280 | 20250304 | 143000 | 1529128758 | 3700 | 3675 | 3700 | 3675 | 230 |
| 281 | 20250304 | 142900 | 1528283358 | 3700 | 3675 | 3700 | 3675 | 35 |
| 282 | 20250304 | 142800 | 1528154508 | 3700 | 3675 | 3700 | 3675 | 657 |
| 283 | 20250304 | 142700 | 1525739983 | 3675 | 3675 | 3675 | 3675 | 0 |
| 284 | 20250304 | 142600 | 1525739983 | 3675 | 3675 | 3675 | 3675 | 101 |
| 285 | 20250304 | 142500 | 1525368808 | 3675 | 3675 | 3675 | 3675 | 882 |
| 286 | 20250304 | 142400 | 1522127458 | 3675 | 3675 | 3675 | 3675 | 0 |
| 287 | 20250304 | 142300 | 1522127458 | 3675 | 3680 | 3680 | 3675 | 2307 |
| 288 | 20250304 | 142200 | 1513638458 | 3680 | 3680 | 3680 | 3680 | 8144 |
| 289 | 20250304 | 142100 | 1483668538 | 3680 | 3680 | 3680 | 3680 | 0 |
| 290 | 20250304 | 142000 | 1483668538 | 3680 | 3700 | 3700 | 3680 | 142 |
| 291 | 20250304 | 141900 | 1483143258 | 3680 | 3690 | 3690 | 3680 | 2823 |
| 292 | 20250304 | 141800 | 1472733383 | 3690 | 3690 | 3690 | 3690 | 199 |
| 293 | 20250304 | 141700 | 1471999073 | 3700 | 3700 | 3700 | 3700 | 395 |
| 294 | 20250304 | 141600 | 1470537573 | 3700 | 3700 | 3700 | 3700 | 156 |
| 295 | 20250304 | 141500 | 1469960373 | 3700 | 3700 | 3700 | 3700 | 0 |
| 296 | 20250304 | 141400 | 1469960373 | 3700 | 3690 | 3700 | 3690 | 740 |
| 297 | 20250304 | 141300 | 1467223633 | 3690 | 3685 | 3690 | 3685 | 153 |
| 298 | 20250304 | 141200 | 1466659818 | 3690 | 3690 | 3690 | 3690 | 58 |
| 299 | 20250304 | 141100 | 1466445798 | 3695 | 3685 | 3695 | 3685 | 89 |
| 300 | 20250304 | 141000 | 1466117813 | 3685 | 3700 | 3700 | 3685 | 87 |
| 301 | 20250304 | 140900 | 1465796033 | 3685 | 3685 | 3700 | 3680 | 2736 |
| 302 | 20250304 | 140800 | 1455722523 | 3690 | 3685 | 3690 | 3685 | 7325 |
| 303 | 20250304 | 140700 | 1428694243 | 3690 | 3690 | 3690 | 3690 | 2 |
| 304 | 20250304 | 140600 | 1428686863 | 3685 | 3685 | 3690 | 3685 | 47 |
| 305 | 20250304 | 140500 | 1428513658 | 3685 | 3685 | 3690 | 3685 | 388 |
| 306 | 20250304 | 140400 | 1427082878 | 3690 | 3690 | 3690 | 3690 | 152 |
| 307 | 20250304 | 140300 | 1426521998 | 3700 | 3700 | 3700 | 3700 | 5 |
| 308 | 20250304 | 140200 | 1426503498 | 3700 | 3700 | 3700 | 3700 | 0 |
| 309 | 20250304 | 140100 | 1426503498 | 3700 | 3690 | 3700 | 3690 | 3020 |
| 310 | 20250304 | 140000 | 1415359678 | 3690 | 3695 | 3695 | 3690 | 2000 |
| 311 | 20250304 | 135900 | 1407975408 | 3695 | 3695 | 3695 | 3695 | 246 |
| 312 | 20250304 | 135800 | 1407066438 | 3700 | 3700 | 3700 | 3700 | 1 |
| 313 | 20250304 | 135700 | 1407062738 | 3690 | 3690 | 3690 | 3690 | 1 |
| 314 | 20250304 | 135600 | 1407059048 | 3690 | 3705 | 3705 | 3690 | 2188 |
| 315 | 20250304 | 135500 | 1398975133 | 3695 | 3700 | 3700 | 3695 | 1201 |
| 316 | 20250304 | 135400 | 1394531933 | 3700 | 3700 | 3700 | 3700 | 401 |
| 317 | 20250304 | 135300 | 1393048233 | 3705 | 3705 | 3705 | 3705 | 0 |
| 318 | 20250304 | 135200 | 1393048233 | 3705 | 3690 | 3705 | 3690 | 1375 |
| 319 | 20250304 | 135100 | 1387972598 | 3690 | 3695 | 3695 | 3690 | 156 |
| 320 | 20250304 | 135000 | 1387396953 | 3695 | 3705 | 3705 | 3695 | 5157 |
| 321 | 20250304 | 134900 | 1368320168 | 3705 | 3705 | 3705 | 3705 | 1858 |
| 322 | 20250304 | 134800 | 1361436278 | 3710 | 3710 | 3710 | 3710 | 93 |
| 323 | 20250304 | 134700 | 1361091248 | 3720 | 3720 | 3720 | 3720 | 0 |
| 324 | 20250304 | 134600 | 1361091248 | 3720 | 3720 | 3720 | 3705 | 526 |
| 325 | 20250304 | 134500 | 1359137793 | 3720 | 3710 | 3720 | 3710 | 224 |
| 326 | 20250304 | 134400 | 1358306568 | 3710 | 3710 | 3710 | 3710 | 5 |
| 327 | 20250304 | 134300 | 1358288018 | 3715 | 3715 | 3715 | 3715 | 0 |
| 328 | 20250304 | 134200 | 1358288018 | 3715 | 3715 | 3715 | 3715 | 32 |
| 329 | 20250304 | 134100 | 1358169138 | 3720 | 3720 | 3720 | 3720 | 0 |
| 330 | 20250304 | 134000 | 1358169138 | 3720 | 3715 | 3720 | 3715 | 7039 |
| 331 | 20250304 | 133900 | 1331985903 | 3715 | 3720 | 3720 | 3715 | 25 |
| 332 | 20250304 | 133800 | 1331892953 | 3720 | 3720 | 3720 | 3720 | 1245 |
| 333 | 20250304 | 133700 | 1327261553 | 3720 | 3720 | 3720 | 3720 | 0 |
| 334 | 20250304 | 133600 | 1327261553 | 3720 | 3710 | 3720 | 3710 | 235 |
| 335 | 20250304 | 133500 | 1326389433 | 3710 | 3710 | 3715 | 3710 | 176 |
| 336 | 20250304 | 133400 | 1325736448 | 3710 | 3710 | 3710 | 3710 | 30 |
| 337 | 20250304 | 133300 | 1325625148 | 3710 | 3710 | 3710 | 3710 | 0 |
| 338 | 20250304 | 133200 | 1325625148 | 3710 | 3710 | 3710 | 3710 | 3 |
| 339 | 20250304 | 133100 | 1325614018 | 3710 | 3710 | 3720 | 3710 | 618 |
| 340 | 20250304 | 133000 | 1323321188 | 3710 | 3710 | 3710 | 3710 | 21 |
| 341 | 20250304 | 132900 | 1323243278 | 3710 | 3710 | 3710 | 3710 | 50 |
| 342 | 20250304 | 132800 | 1323057778 | 3710 | 3710 | 3710 | 3710 | 0 |
| 343 | 20250304 | 132700 | 1323057778 | 3710 | 3710 | 3710 | 3710 | 206 |
| 344 | 20250304 | 132600 | 1322293518 | 3710 | 3720 | 3720 | 3710 | 2476 |
| 345 | 20250304 | 132500 | 1313083228 | 3720 | 3715 | 3720 | 3715 | 3319 |
| 346 | 20250304 | 132400 | 1300751803 | 3700 | 3700 | 3700 | 3700 | 0 |
| 347 | 20250304 | 132300 | 1300751803 | 3700 | 3700 | 3700 | 3700 | 1 |
| 348 | 20250304 | 132200 | 1300748103 | 3710 | 3700 | 3710 | 3700 | 1000 |
| 349 | 20250304 | 132100 | 1297042303 | 3710 | 3710 | 3710 | 3710 | 1 |
| 350 | 20250304 | 132000 | 1297038593 | 3710 | 3705 | 3710 | 3705 | 628 |
| 351 | 20250304 | 131900 | 1294711788 | 3700 | 3700 | 3700 | 3700 | 0 |
| 352 | 20250304 | 131800 | 1294711788 | 3700 | 3700 | 3700 | 3700 | 0 |
| 353 | 20250304 | 131700 | 1294711788 | 3700 | 3690 | 3700 | 3690 | 410 |
| 354 | 20250304 | 131600 | 1293197188 | 3695 | 3710 | 3710 | 3695 | 4073 |
| 355 | 20250304 | 131500 | 1278131763 | 3705 | 3710 | 3710 | 3705 | 729 |
| 356 | 20250304 | 131400 | 1275427468 | 3715 | 3715 | 3715 | 3705 | 1001 |
| 357 | 20250304 | 131300 | 1271708763 | 3705 | 3705 | 3705 | 3705 | 21 |
| 358 | 20250304 | 131200 | 1271630958 | 3705 | 3705 | 3705 | 3705 | 30 |
| 359 | 20250304 | 131100 | 1271519808 | 3705 | 3715 | 3715 | 3705 | 715 |
| 360 | 20250304 | 131000 | 1268865183 | 3715 | 3715 | 3715 | 3715 | 0 |
| 361 | 20250304 | 130900 | 1268865183 | 3715 | 3700 | 3715 | 3700 | 11 |
| 362 | 20250304 | 130800 | 1268824468 | 3700 | 3700 | 3700 | 3700 | 5 |
| 363 | 20250304 | 130700 | 1268805968 | 3715 | 3715 | 3715 | 3715 | 0 |
| 364 | 20250304 | 130600 | 1268805968 | 3715 | 3715 | 3715 | 3715 | 1 |
| 365 | 20250304 | 130500 | 1268802253 | 3700 | 3705 | 3705 | 3700 | 510 |
| 366 | 20250304 | 130400 | 1266912998 | 3715 | 3715 | 3715 | 3715 | 0 |
| 367 | 20250304 | 130300 | 1266912998 | 3715 | 3715 | 3715 | 3715 | 857 |
| 368 | 20250304 | 130200 | 1263729243 | 3705 | 3705 | 3710 | 3705 | 546 |
| 369 | 20250304 | 130100 | 1261704168 | 3705 | 3705 | 3705 | 3705 | 325 |
| 370 | 20250304 | 130000 | 1260500043 | 3710 | 3705 | 3710 | 3705 | 607 |
| 371 | 20250304 | 125900 | 1258248608 | 3715 | 3715 | 3715 | 3715 | 1 |
| 372 | 20250304 | 125800 | 1258244893 | 3710 | 3710 | 3710 | 3710 | 1196 |
| 373 | 20250304 | 125700 | 1253807733 | 3710 | 3710 | 3710 | 3710 | 0 |
| 374 | 20250304 | 125600 | 1253807733 | 3710 | 3710 | 3710 | 3710 | 1 |
| 375 | 20250304 | 125500 | 1253804023 | 3710 | 3715 | 3715 | 3710 | 51 |
| 376 | 20250304 | 125400 | 1253614808 | 3710 | 3705 | 3710 | 3705 | 729 |
| 377 | 20250304 | 125300 | 1250912363 | 3705 | 3705 | 3705 | 3705 | 0 |
| 378 | 20250304 | 125200 | 1250912363 | 3705 | 3705 | 3705 | 3705 | 63 |
| 379 | 20250304 | 125100 | 1250678948 | 3700 | 3700 | 3700 | 3700 | 30 |
| 380 | 20250304 | 125000 | 1250567948 | 3700 | 3700 | 3700 | 3700 | 0 |
| 381 | 20250304 | 124900 | 1250567948 | 3700 | 3700 | 3700 | 3700 | 3 |
| 382 | 20250304 | 124800 | 1250556848 | 3700 | 3697 | 3700 | 3697 | 190 |
| 383 | 20250304 | 124700 | 1249853872 | 3695 | 3695 | 3695 | 3695 | 13 |
| 384 | 20250304 | 124600 | 1249805837 | 3697 | 3697 | 3697 | 3695 | 203 |
| 385 | 20250304 | 124500 | 1249055748 | 3695 | 3695 | 3695 | 3695 | 100 |
| 386 | 20250304 | 124400 | 1248686248 | 3695 | 3695 | 3695 | 3695 | 30 |
| 387 | 20250304 | 124300 | 1248575398 | 3695 | 3695 | 3695 | 3695 | 3 |
| 388 | 20250304 | 124200 | 1248564313 | 3700 | 3695 | 3700 | 3695 | 12 |
| 389 | 20250304 | 124100 | 1248519923 | 3695 | 3695 | 3695 | 3695 | 731 |
| 390 | 20250304 | 124000 | 1245818878 | 3695 | 3695 | 3695 | 3695 | 34 |
| 391 | 20250304 | 123900 | 1245693248 | 3705 | 3705 | 3705 | 3705 | 20 |
| 392 | 20250304 | 123800 | 1245619148 | 3705 | 3705 | 3705 | 3705 | 0 |
| 393 | 20250304 | 123700 | 1245619148 | 3705 | 3705 | 3705 | 3705 | 84 |
| 394 | 20250304 | 123600 | 1245307928 | 3710 | 3710 | 3710 | 3710 | 0 |
| 395 | 20250304 | 123500 | 1245307928 | 3710 | 3710 | 3710 | 3710 | 6 |
| 396 | 20250304 | 123400 | 1245285668 | 3705 | 3705 | 3705 | 3705 | 0 |
| 397 | 20250304 | 123300 | 1245285668 | 3705 | 3705 | 3705 | 3700 | 1107 |
| 398 | 20250304 | 123200 | 1241189233 | 3705 | 3705 | 3705 | 3705 | 0 |
| 399 | 20250304 | 123100 | 1241189233 | 3705 | 3705 | 3705 | 3705 | 0 |
| 400 | 20250304 | 123000 | 1241189233 | 3705 | 3705 | 3705 | 3705 | 25 |
| 401 | 20250304 | 122900 | 1241096608 | 3710 | 3710 | 3710 | 3710 | 0 |
| 402 | 20250304 | 122800 | 1241096608 | 3710 | 3705 | 3710 | 3705 | 717 |
| 403 | 20250304 | 122700 | 1238436803 | 3700 | 3700 | 3700 | 3700 | 0 |
| 404 | 20250304 | 122600 | 1238436803 | 3700 | 3700 | 3700 | 3700 | 50 |
| 405 | 20250304 | 122500 | 1238251803 | 3700 | 3700 | 3700 | 3700 | 5 |
| 406 | 20250304 | 122400 | 1238233303 | 3705 | 3705 | 3705 | 3705 | 0 |
| 407 | 20250304 | 122300 | 1238233303 | 3705 | 3695 | 3705 | 3695 | 400 |
| 408 | 20250304 | 122200 | 1236752503 | 3695 | 3695 | 3695 | 3695 | 8 |
| 409 | 20250304 | 122100 | 1236722943 | 3690 | 3687 | 3690 | 3687 | 506 |
| 410 | 20250304 | 122000 | 1234855812 | 3685 | 3695 | 3695 | 3685 | 892 |
| 411 | 20250304 | 121900 | 1231560623 | 3695 | 3695 | 3695 | 3695 | 3 |
| 412 | 20250304 | 121800 | 1231549538 | 3695 | 3695 | 3695 | 3695 | 520 |
| 413 | 20250304 | 121700 | 1229628138 | 3697 | 3697 | 3697 | 3697 | 8 |
| 414 | 20250304 | 121600 | 1229598562 | 3695 | 3695 | 3695 | 3695 | 1 |
| 415 | 20250304 | 121500 | 1229594867 | 3700 | 3700 | 3700 | 3700 | 63 |
| 416 | 20250304 | 121400 | 1229361767 | 3700 | 3700 | 3700 | 3700 | 1 |
| 417 | 20250304 | 121300 | 1229358067 | 3700 | 3700 | 3700 | 3700 | 1 |
| 418 | 20250304 | 121200 | 1229354367 | 3705 | 3705 | 3705 | 3705 | 12 |
| 419 | 20250304 | 121100 | 1229309907 | 3705 | 3707 | 3707 | 3705 | 66 |
| 420 | 20250304 | 121000 | 1229065375 | 3705 | 3705 | 3705 | 3705 | 11 |
| 421 | 20250304 | 120900 | 1229024620 | 3710 | 3710 | 3710 | 3710 | 1458 |
| 422 | 20250304 | 120800 | 1223615440 | 3710 | 3705 | 3710 | 3705 | 1703 |
| 423 | 20250304 | 120700 | 1217299070 | 3695 | 3695 | 3695 | 3695 | 830 |
| 424 | 20250304 | 120600 | 1214232220 | 3705 | 3705 | 3705 | 3705 | 2 |
| 425 | 20250304 | 120500 | 1214224810 | 3685 | 3685 | 3685 | 3685 | 206 |
| 426 | 20250304 | 120400 | 1213465700 | 3680 | 3695 | 3695 | 3680 | 271 |
| 427 | 20250304 | 120300 | 1212466795 | 3695 | 3700 | 3700 | 3695 | 1225 |
| 428 | 20250304 | 120200 | 1207940295 | 3705 | 3700 | 3705 | 3700 | 508 |
| 429 | 20250304 | 120100 | 1206060170 | 3700 | 3700 | 3700 | 3700 | 48 |
| 430 | 20250304 | 120000 | 1205882570 | 3695 | 3700 | 3700 | 3695 | 19 |
| 431 | 20250304 | 115900 | 1205812315 | 3695 | 3695 | 3695 | 3695 | 810 |
| 432 | 20250304 | 115800 | 1202819365 | 3700 | 3700 | 3700 | 3700 | 1 |
| 433 | 20250304 | 115700 | 1202815665 | 3695 | 3700 | 3700 | 3695 | 726 |
| 434 | 20250304 | 115600 | 1200130160 | 3700 | 3705 | 3705 | 3695 | 1231 |
| 435 | 20250304 | 115500 | 1195574655 | 3705 | 3705 | 3705 | 3705 | 0 |
| 436 | 20250304 | 115400 | 1195574655 | 3705 | 3705 | 3705 | 3705 | 0 |
| 437 | 20250304 | 115300 | 1195574655 | 3705 | 3705 | 3705 | 3705 | 0 |
| 438 | 20250304 | 115200 | 1195574655 | 3705 | 3700 | 3705 | 3700 | 391 |
| 439 | 20250304 | 115100 | 1194126115 | 3700 | 3700 | 3700 | 3700 | 0 |
| 440 | 20250304 | 115000 | 1194126115 | 3700 | 3700 | 3700 | 3700 | 637 |
| 441 | 20250304 | 114900 | 1191769215 | 3710 | 3710 | 3710 | 3710 | 426 |
| 442 | 20250304 | 114800 | 1190188755 | 3710 | 3710 | 3710 | 3710 | 0 |
| 443 | 20250304 | 114700 | 1190188755 | 3710 | 3710 | 3710 | 3710 | 2 |
| 444 | 20250304 | 114600 | 1190181335 | 3710 | 3710 | 3710 | 3695 | 996 |
| 445 | 20250304 | 114500 | 1186490305 | 3710 | 3715 | 3715 | 3707 | 777 |
| 446 | 20250304 | 114400 | 1183606315 | 3715 | 3715 | 3715 | 3715 | 53 |
| 447 | 20250304 | 114300 | 1183409420 | 3717 | 3725 | 3725 | 3717 | 56 |
| 448 | 20250304 | 114200 | 1183201185 | 3715 | 3715 | 3725 | 3715 | 976 |
| 449 | 20250304 | 114100 | 1179571905 | 3715 | 3705 | 3715 | 3705 | 2577 |
| 450 | 20250304 | 114000 | 1170016320 | 3700 | 3700 | 3700 | 3685 | 180 |
| 451 | 20250304 | 113900 | 1169350350 | 3700 | 3695 | 3700 | 3695 | 370 |
| 452 | 20250304 | 113800 | 1167982225 | 3690 | 3685 | 3690 | 3685 | 142 |
| 453 | 20250304 | 113700 | 1167458745 | 3690 | 3690 | 3695 | 3690 | 124 |
| 454 | 20250304 | 113600 | 1167000705 | 3690 | 3685 | 3690 | 3685 | 276 |
| 455 | 20250304 | 113500 | 1165983635 | 3680 | 3680 | 3680 | 3680 | 169 |
| 456 | 20250304 | 113400 | 1165361715 | 3680 | 3675 | 3680 | 3675 | 157 |
| 457 | 20250304 | 113300 | 1164784240 | 3675 | 3675 | 3675 | 3675 | 0 |
| 458 | 20250304 | 113200 | 1164784240 | 3675 | 3675 | 3675 | 3675 | 2 |
| 459 | 20250304 | 113100 | 1164776890 | 3670 | 3670 | 3670 | 3670 | 95 |
| 460 | 20250304 | 113000 | 1164428240 | 3670 | 3670 | 3670 | 3670 | 1 |
| 461 | 20250304 | 112900 | 1164424570 | 3670 | 3670 | 3670 | 3670 | 100 |
| 462 | 20250304 | 112800 | 1164057570 | 3670 | 3670 | 3670 | 3670 | 1 |
| 463 | 20250304 | 112700 | 1164053900 | 3670 | 3670 | 3670 | 3670 | 0 |
| 464 | 20250304 | 112600 | 1164053900 | 3670 | 3670 | 3670 | 3670 | 0 |
| 465 | 20250304 | 112500 | 1164053900 | 3670 | 3670 | 3670 | 3670 | 33 |
| 466 | 20250304 | 112400 | 1163932790 | 3665 | 3665 | 3665 | 3665 | 3 |
| 467 | 20250304 | 112300 | 1163921795 | 3685 | 3670 | 3685 | 3670 | 330 |
| 468 | 20250304 | 112200 | 1162709495 | 3665 | 3690 | 3690 | 3665 | 243 |
| 469 | 20250304 | 112100 | 1161818820 | 3695 | 3690 | 3695 | 3690 | 792 |
| 470 | 20250304 | 112000 | 1158894145 | 3660 | 3695 | 3695 | 3660 | 1425 |
| 471 | 20250304 | 111900 | 1153673310 | 3695 | 3685 | 3695 | 3685 | 294 |
| 472 | 20250304 | 111800 | 1152587025 | 3695 | 3665 | 3695 | 3665 | 21 |
| 473 | 20250304 | 111700 | 1152510030 | 3695 | 3695 | 3695 | 3695 | 1 |
| 474 | 20250304 | 111600 | 1152506335 | 3660 | 3660 | 3660 | 3660 | 0 |
| 475 | 20250304 | 111500 | 1152506335 | 3660 | 3660 | 3660 | 3660 | 89 |
| 476 | 20250304 | 111400 | 1152180595 | 3695 | 3670 | 3695 | 3660 | 801 |
| 477 | 20250304 | 111300 | 1149245730 | 3670 | 3670 | 3670 | 3670 | 1 |
| 478 | 20250304 | 111200 | 1149242060 | 3670 | 3700 | 3700 | 3670 | 101 |
| 479 | 20250304 | 111100 | 1148868390 | 3700 | 3695 | 3700 | 3695 | 2000 |
| 480 | 20250304 | 111000 | 1141469390 | 3700 | 3700 | 3700 | 3700 | 136 |
| 481 | 20250304 | 110900 | 1140966190 | 3700 | 3670 | 3700 | 3670 | 1100 |
| 482 | 20250304 | 110800 | 1136916870 | 3670 | 3670 | 3670 | 3670 | 220 |
| 483 | 20250304 | 110700 | 1136109470 | 3675 | 3655 | 3675 | 3650 | 3529 |
| 484 | 20250304 | 110600 | 1123206020 | 3655 | 3655 | 3655 | 3655 | 2620 |
| 485 | 20250304 | 110500 | 1113629920 | 3655 | 3660 | 3660 | 3655 | 5633 |
| 486 | 20250304 | 110400 | 1093018385 | 3670 | 3665 | 3670 | 3665 | 1912 |
| 487 | 20250304 | 110300 | 1086010900 | 3670 | 3675 | 3675 | 3670 | 106 |
| 488 | 20250304 | 110200 | 1085621565 | 3675 | 3675 | 3675 | 3675 | 50 |
| 489 | 20250304 | 110100 | 1085437815 | 3670 | 3670 | 3670 | 3670 | 1 |
| 490 | 20250304 | 110000 | 1085434145 | 3670 | 3670 | 3670 | 3670 | 222 |
| 491 | 20250304 | 105900 | 1084619405 | 3670 | 3670 | 3670 | 3670 | 10 |
| 492 | 20250304 | 105800 | 1084582705 | 3670 | 3665 | 3670 | 3665 | 244 |
| 493 | 20250304 | 105700 | 1083688395 | 3665 | 3665 | 3665 | 3665 | 562 |
| 494 | 20250304 | 105600 | 1081628665 | 3670 | 3670 | 3670 | 3670 | 76 |
| 495 | 20250304 | 105500 | 1081349745 | 3670 | 3670 | 3670 | 3670 | 47 |
| 496 | 20250304 | 105400 | 1081177255 | 3675 | 3675 | 3675 | 3675 | 41 |
| 497 | 20250304 | 105300 | 1081026580 | 3675 | 3675 | 3675 | 3675 | 76 |
| 498 | 20250304 | 105200 | 1080747280 | 3680 | 3670 | 3680 | 3660 | 6090 |
| 499 | 20250304 | 105100 | 1058423020 | 3675 | 3675 | 3675 | 3675 | 1198 |
| 500 | 20250304 | 105000 | 1054020370 | 3695 | 3695 | 3695 | 3695 | 0 |
| 501 | 20250304 | 104900 | 1054020370 | 3695 | 3695 | 3695 | 3695 | 0 |
| 502 | 20250304 | 104800 | 1054020370 | 3695 | 3680 | 3695 | 3680 | 56 |
| 503 | 20250304 | 104700 | 1053813885 | 3675 | 3680 | 3680 | 3675 | 271 |
| 504 | 20250304 | 104600 | 1052816795 | 3695 | 3695 | 3695 | 3695 | 0 |
| 505 | 20250304 | 104500 | 1052816795 | 3695 | 3695 | 3695 | 3695 | 6 |
| 506 | 20250304 | 104400 | 1052794625 | 3695 | 3695 | 3695 | 3695 | 22 |
| 507 | 20250304 | 104300 | 1052713335 | 3695 | 3700 | 3700 | 3695 | 292 |
| 508 | 20250304 | 104200 | 1051632990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 509 | 20250304 | 104100 | 1051632990 | 3695 | 3675 | 3700 | 3675 | 3383 |
| 510 | 20250304 | 104000 | 1039142890 | 3670 | 3695 | 3695 | 3670 | 759 |
| 511 | 20250304 | 103900 | 1036345555 | 3675 | 3680 | 3680 | 3675 | 607 |
| 512 | 20250304 | 103800 | 1034113000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 513 | 20250304 | 103700 | 1034113000 | 3695 | 3680 | 3695 | 3680 | 90 |
| 514 | 20250304 | 103600 | 1033781710 | 3680 | 3685 | 3685 | 3680 | 270 |
| 515 | 20250304 | 103500 | 1032788085 | 3685 | 3680 | 3685 | 3680 | 107 |
| 516 | 20250304 | 103400 | 1032393845 | 3680 | 3685 | 3700 | 3680 | 3124 |
| 517 | 20250304 | 103300 | 1020881725 | 3685 | 3690 | 3690 | 3685 | 1051 |
| 518 | 20250304 | 103200 | 1017003580 | 3695 | 3700 | 3700 | 3695 | 7 |
| 519 | 20250304 | 103100 | 1016977710 | 3700 | 3695 | 3700 | 3690 | 451 |
| 520 | 20250304 | 103000 | 1015313505 | 3690 | 3695 | 3695 | 3690 | 1869 |
| 521 | 20250304 | 102900 | 1008416430 | 3700 | 3700 | 3700 | 3700 | 697 |
| 522 | 20250304 | 102800 | 1005837530 | 3700 | 3705 | 3705 | 3700 | 997 |
| 523 | 20250304 | 102700 | 1002148345 | 3705 | 3705 | 3705 | 3705 | 2094 |
| 524 | 20250304 | 102600 | 994390075 | 3710 | 3710 | 3710 | 3705 | 505 |
| 525 | 20250304 | 102500 | 992517525 | 3705 | 3705 | 3705 | 3705 | 544 |
| 526 | 20250304 | 102400 | 990502005 | 3705 | 3710 | 3710 | 3705 | 1294 |
| 527 | 20250304 | 102300 | 985706170 | 3710 | 3710 | 3710 | 3710 | 852 |
| 528 | 20250304 | 102200 | 982545250 | 3725 | 3725 | 3725 | 3715 | 324 |
| 529 | 20250304 | 102100 | 981341340 | 3730 | 3730 | 3730 | 3730 | 7 |
| 530 | 20250304 | 102000 | 981315230 | 3715 | 3720 | 3720 | 3715 | 1219 |
| 531 | 20250304 | 101900 | 976784575 | 3720 | 3725 | 3725 | 3720 | 1696 |
| 532 | 20250304 | 101800 | 970470985 | 3725 | 3725 | 3725 | 3725 | 277 |
| 533 | 20250304 | 101700 | 969439160 | 3725 | 3735 | 3735 | 3725 | 2201 |
| 534 | 20250304 | 101600 | 961240425 | 3730 | 3730 | 3730 | 3730 | 11 |
| 535 | 20250304 | 101500 | 961199395 | 3730 | 3730 | 3730 | 3730 | 100 |
| 536 | 20250304 | 101400 | 960826395 | 3730 | 3730 | 3730 | 3720 | 447 |
| 537 | 20250304 | 101300 | 959161495 | 3715 | 3715 | 3715 | 3715 | 166 |
| 538 | 20250304 | 101200 | 958544805 | 3715 | 3750 | 3750 | 3715 | 1221 |
| 539 | 20250304 | 101100 | 953994540 | 3755 | 3755 | 3755 | 3755 | 106 |
| 540 | 20250304 | 101000 | 953596510 | 3760 | 3765 | 3765 | 3760 | 556 |
| 541 | 20250304 | 100900 | 951503200 | 3765 | 3765 | 3765 | 3765 | 0 |
| 542 | 20250304 | 100800 | 951503200 | 3765 | 3765 | 3765 | 3765 | 58 |
| 543 | 20250304 | 100700 | 951284830 | 3730 | 3730 | 3770 | 3715 | 2622 |
| 544 | 20250304 | 100600 | 941449310 | 3730 | 3730 | 3730 | 3730 | 1 |
| 545 | 20250304 | 100500 | 941445580 | 3730 | 3730 | 3730 | 3730 | 11 |
| 546 | 20250304 | 100400 | 941404550 | 3730 | 3725 | 3730 | 3715 | 6075 |
| 547 | 20250304 | 100300 | 918775125 | 3730 | 3740 | 3740 | 3730 | 321 |
| 548 | 20250304 | 100200 | 917576605 | 3740 | 3735 | 3745 | 3725 | 5634 |
| 549 | 20250304 | 100100 | 896533600 | 3735 | 3755 | 3755 | 3735 | 2261 |
| 550 | 20250304 | 100000 | 888078110 | 3745 | 3755 | 3755 | 3745 | 88 |
| 551 | 20250304 | 095900 | 887748070 | 3745 | 3760 | 3760 | 3745 | 112 |
| 552 | 20250304 | 095800 | 887327705 | 3760 | 3750 | 3760 | 3740 | 1428 |
| 553 | 20250304 | 095700 | 881977930 | 3760 | 3760 | 3760 | 3750 | 3625 |
| 554 | 20250304 | 095600 | 868361260 | 3755 | 3745 | 3755 | 3740 | 490 |
| 555 | 20250304 | 095500 | 866527735 | 3765 | 3755 | 3765 | 3725 | 10113 |
| 556 | 20250304 | 095400 | 828730900 | 3760 | 3760 | 3760 | 3750 | 691 |
| 557 | 20250304 | 095300 | 826132940 | 3760 | 3760 | 3760 | 3760 | 533 |
| 558 | 20250304 | 095200 | 824128860 | 3755 | 3765 | 3765 | 3750 | 1657 |
| 559 | 20250304 | 095100 | 817904755 | 3765 | 3770 | 3770 | 3765 | 45 |
| 560 | 20250304 | 095000 | 817735255 | 3770 | 3765 | 3770 | 3765 | 9 |
| 561 | 20250304 | 094900 | 817701330 | 3760 | 3765 | 3765 | 3755 | 1325 |
| 562 | 20250304 | 094800 | 812720990 | 3770 | 3770 | 3770 | 3770 | 15 |
| 563 | 20250304 | 094700 | 812664440 | 3760 | 3765 | 3770 | 3760 | 2192 |
| 564 | 20250304 | 094600 | 804419130 | 3765 | 3760 | 3765 | 3755 | 308 |
| 565 | 20250304 | 094500 | 803259800 | 3765 | 3750 | 3765 | 3745 | 314 |
| 566 | 20250304 | 094400 | 802083790 | 3760 | 3765 | 3770 | 3740 | 2002 |
| 567 | 20250304 | 094300 | 794570780 | 3760 | 3760 | 3765 | 3755 | 1436 |
| 568 | 20250304 | 094200 | 789165995 | 3760 | 3755 | 3765 | 3750 | 1591 |
| 569 | 20250304 | 094100 | 783185880 | 3750 | 3735 | 3760 | 3735 | 1663 |
| 570 | 20250304 | 094000 | 776944110 | 3735 | 3735 | 3735 | 3735 | 517 |
| 571 | 20250304 | 093900 | 775013115 | 3735 | 3735 | 3735 | 3735 | 5 |
| 572 | 20250304 | 093800 | 774994440 | 3760 | 3735 | 3760 | 3730 | 4343 |
| 573 | 20250304 | 093700 | 758789310 | 3735 | 3750 | 3750 | 3735 | 700 |
| 574 | 20250304 | 093600 | 756171490 | 3760 | 3760 | 3760 | 3735 | 63 |
| 575 | 20250304 | 093500 | 755935885 | 3760 | 3755 | 3760 | 3755 | 585 |
| 576 | 20250304 | 093400 | 753736540 | 3735 | 3745 | 3755 | 3735 | 1642 |
| 577 | 20250304 | 093300 | 747597730 | 3760 | 3745 | 3760 | 3745 | 37 |
| 578 | 20250304 | 093200 | 747459015 | 3750 | 3765 | 3770 | 3750 | 5262 |
| 579 | 20250304 | 093100 | 727660790 | 3765 | 3765 | 3770 | 3765 | 88 |
| 580 | 20250304 | 093000 | 727329465 | 3765 | 3765 | 3765 | 3765 | 503 |
| 581 | 20250304 | 092900 | 725435670 | 3775 | 3725 | 3775 | 3720 | 8655 |
| 582 | 20250304 | 092800 | 693020755 | 3725 | 3725 | 3725 | 3725 | 3263 |
| 583 | 20250304 | 092700 | 680866080 | 3725 | 3725 | 3725 | 3725 | 90 |
| 584 | 20250304 | 092600 | 680530830 | 3725 | 3745 | 3745 | 3725 | 641 |
| 585 | 20250304 | 092500 | 678142085 | 3745 | 3730 | 3745 | 3710 | 1158 |
| 586 | 20250304 | 092400 | 673835545 | 3750 | 3750 | 3750 | 3750 | 697 |
| 587 | 20250304 | 092300 | 671221795 | 3750 | 3710 | 3750 | 3710 | 2371 |
| 588 | 20250304 | 092200 | 662351550 | 3710 | 3710 | 3745 | 3705 | 4701 |
| 589 | 20250304 | 092100 | 644808610 | 3725 | 3730 | 3745 | 3705 | 2496 |
| 590 | 20250304 | 092000 | 635525715 | 3725 | 3750 | 3750 | 3725 | 2868 |
| 591 | 20250304 | 091900 | 624833990 | 3730 | 3740 | 3750 | 3730 | 409 |
| 592 | 20250304 | 091800 | 623306720 | 3750 | 3730 | 3750 | 3710 | 636 |
| 593 | 20250304 | 091700 | 620936105 | 3715 | 3730 | 3730 | 3715 | 3167 |
| 594 | 20250304 | 091600 | 609166475 | 3710 | 3705 | 3730 | 3700 | 596 |
| 595 | 20250304 | 091500 | 606961050 | 3705 | 3695 | 3725 | 3695 | 429 |
| 596 | 20250304 | 091400 | 605366770 | 3695 | 3690 | 3720 | 3690 | 4041 |
| 597 | 20250304 | 091300 | 590408820 | 3690 | 3695 | 3710 | 3690 | 570 |
| 598 | 20250304 | 091200 | 588300620 | 3690 | 3715 | 3715 | 3690 | 137 |
| 599 | 20250304 | 091100 | 587793505 | 3715 | 3680 | 3715 | 3675 | 2610 |
| 600 | 20250304 | 091000 | 578177045 | 3675 | 3720 | 3720 | 3670 | 7332 |
| 601 | 20250304 | 090900 | 551129500 | 3720 | 3670 | 3720 | 3660 | 6648 |
| 602 | 20250304 | 090800 | 526562080 | 3670 | 3690 | 3710 | 3665 | 9164 |
| 603 | 20250304 | 090700 | 492867455 | 3685 | 3690 | 3720 | 3685 | 4340 |
| 604 | 20250304 | 090600 | 476850660 | 3690 | 3780 | 3780 | 3685 | 13975 |
| 605 | 20250304 | 090500 | 424886070 | 3745 | 3760 | 3780 | 3745 | 6615 |
| 606 | 20250304 | 090400 | 400060165 | 3760 | 3810 | 3810 | 3760 | 5290 |
| 607 | 20250304 | 090300 | 380061455 | 3810 | 3810 | 3820 | 3770 | 11873 |
| 608 | 20250304 | 090200 | 335072385 | 3815 | 3825 | 3825 | 3770 | 16323 |
| 609 | 20250304 | 090100 | 273126840 | 3805 | 3845 | 3900 | 3805 | 43642 |
| 610 | 20250304 | 090000 | 104653385 | 3840 | 3785 | 3845 | 3785 | 25287 |