30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 191700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 17859 |
| 3 | 20250304 | 191600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20250304 | 191500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20250304 | 191400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20250304 | 191300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20250304 | 191200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20250304 | 191100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20250304 | 191000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20250304 | 190900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20250304 | 190800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20250304 | 190700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20250304 | 190600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20250304 | 190500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20250304 | 190400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20250304 | 190300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20250304 | 190200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20250304 | 190100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20250304 | 190000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20250304 | 185900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20250304 | 185800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20250304 | 185700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20250304 | 185600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20250304 | 185500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20250304 | 185400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20250304 | 185300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20250304 | 185200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20250304 | 185100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20250304 | 185000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20250304 | 184900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20250304 | 184800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20250304 | 184700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 17859 |
| 33 | 20250304 | 184600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20250304 | 184500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20250304 | 184400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20250304 | 184300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20250304 | 184200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20250304 | 184100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20250304 | 184000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20250304 | 183900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20250304 | 183800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20250304 | 183700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20250304 | 183600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20250304 | 183500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20250304 | 183400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20250304 | 183300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20250304 | 183200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20250304 | 183100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20250304 | 183000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20250304 | 182900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20250304 | 182800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20250304 | 182700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20250304 | 182600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20250304 | 182500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20250304 | 182400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20250304 | 182300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20250304 | 182200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20250304 | 182100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20250304 | 182000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20250304 | 181900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20250304 | 181800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20250304 | 181700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 17859 |
| 63 | 20250304 | 181600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20250304 | 181500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20250304 | 181400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20250304 | 181300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20250304 | 181200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20250304 | 181100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20250304 | 181000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20250304 | 180900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20250304 | 180800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20250304 | 180700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20250304 | 180600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20250304 | 180500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20250304 | 180400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20250304 | 180300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20250304 | 180200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20250304 | 180100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20250304 | 180000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20250304 | 175900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20250304 | 175800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20250304 | 175700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20250304 | 175600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20250304 | 175500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20250304 | 175400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20250304 | 175300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20250304 | 175200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20250304 | 175100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20250304 | 175000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20250304 | 174900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20250304 | 174800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20250304 | 174700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 17859 |
| 93 | 20250304 | 174600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20250304 | 174500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20250304 | 174400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20250304 | 174300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20250304 | 174200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20250304 | 174100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20250304 | 174000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20250304 | 173900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20250304 | 173800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20250304 | 173700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20250304 | 173600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20250304 | 173500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20250304 | 173400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20250304 | 173300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20250304 | 173200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20250304 | 173100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20250304 | 173000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20250304 | 172900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20250304 | 172800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20250304 | 172700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20250304 | 172600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20250304 | 172500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20250304 | 172400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20250304 | 172300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20250304 | 172200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20250304 | 172100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20250304 | 172000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20250304 | 171900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20250304 | 171800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20250304 | 171700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 17859 |
| 123 | 20250304 | 171600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20250304 | 171500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20250304 | 171400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20250304 | 171300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20250304 | 171200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20250304 | 171100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20250304 | 171000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20250304 | 170900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20250304 | 170800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20250304 | 170700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20250304 | 170600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20250304 | 170500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20250304 | 170400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20250304 | 170300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20250304 | 170200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20250304 | 170100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20250304 | 170000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20250304 | 165900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20250304 | 165800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20250304 | 165700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20250304 | 165600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20250304 | 165500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20250304 | 165400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20250304 | 165300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20250304 | 165200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20250304 | 165100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20250304 | 165000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20250304 | 164900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20250304 | 164800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20250304 | 164700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 17859 |
| 153 | 20250304 | 164600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20250304 | 164500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20250304 | 164400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20250304 | 164300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20250304 | 164200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20250304 | 164100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20250304 | 164000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20250304 | 163900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20250304 | 163800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20250304 | 163700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20250304 | 163600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20250304 | 163500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20250304 | 163400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20250304 | 163300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20250304 | 163200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20250304 | 163100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20250304 | 163000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20250304 | 162900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20250304 | 162800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20250304 | 162700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20250304 | 162600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20250304 | 162500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20250304 | 162400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20250304 | 162300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20250304 | 162200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20250304 | 162100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20250304 | 162000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20250304 | 161900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20250304 | 161800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20250304 | 161700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 17859 |
| 183 | 20250304 | 161600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20250304 | 161500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20250304 | 161400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20250304 | 161300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20250304 | 161200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20250304 | 161100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20250304 | 161000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20250304 | 160900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20250304 | 160800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20250304 | 160700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20250304 | 160600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20250304 | 160500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20250304 | 160400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20250304 | 160300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20250304 | 160200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20250304 | 160100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20250304 | 160000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20250304 | 155900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20250304 | 155800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20250304 | 155700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20250304 | 155600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20250304 | 155500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20250304 | 155400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20250304 | 155300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20250304 | 155200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20250304 | 155100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20250304 | 155000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20250304 | 154900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20250304 | 154800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20250304 | 154700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 17859 |
| 213 | 20250304 | 154600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20250304 | 154500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20250304 | 154400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20250304 | 154300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20250304 | 154200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20250304 | 154100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20250304 | 154000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20250304 | 153900 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20250304 | 153800 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20250304 | 153700 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 223 | 20250304 | 153600 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 224 | 20250304 | 153500 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 225 | 20250304 | 153400 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 226 | 20250304 | 153300 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 227 | 20250304 | 153200 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 228 | 20250304 | 153100 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 0 |
| 229 | 20250304 | 153000 | 1316577677 | 3780 | 3780 | 3780 | 3780 | 17859 |
| 230 | 20250304 | 152900 | 1249070657 | 3815 | 3815 | 3815 | 3815 | 0 |
| 231 | 20250304 | 152800 | 1249070657 | 3815 | 3815 | 3815 | 3815 | 0 |
| 232 | 20250304 | 152700 | 1249070657 | 3815 | 3815 | 3815 | 3815 | 0 |
| 233 | 20250304 | 152600 | 1249070657 | 3815 | 3815 | 3815 | 3815 | 0 |
| 234 | 20250304 | 152500 | 1249070657 | 3815 | 3815 | 3815 | 3815 | 0 |
| 235 | 20250304 | 152400 | 1249070657 | 3815 | 3815 | 3815 | 3815 | 0 |
| 236 | 20250304 | 152300 | 1249070657 | 3815 | 3815 | 3815 | 3815 | 0 |
| 237 | 20250304 | 152200 | 1249070657 | 3815 | 3815 | 3815 | 3815 | 0 |
| 238 | 20250304 | 152100 | 1249070657 | 3815 | 3815 | 3815 | 3815 | 0 |
| 239 | 20250304 | 152000 | 1249070657 | 3815 | 3815 | 3815 | 3815 | 0 |
| 240 | 20250304 | 151900 | 1249070657 | 3815 | 3815 | 3830 | 3810 | 876 |
| 241 | 20250304 | 151800 | 1245722852 | 3810 | 3810 | 3815 | 3810 | 456 |
| 242 | 20250304 | 151700 | 1243983770 | 3800 | 3810 | 3810 | 3800 | 759 |
| 243 | 20250304 | 151600 | 1241091990 | 3810 | 3800 | 3810 | 3800 | 3896 |
| 244 | 20250304 | 151500 | 1226270775 | 3805 | 3795 | 3805 | 3790 | 250 |
| 245 | 20250304 | 151400 | 1225322785 | 3805 | 3805 | 3805 | 3805 | 1262 |
| 246 | 20250304 | 151300 | 1220520875 | 3810 | 3795 | 3810 | 3795 | 105 |
| 247 | 20250304 | 151200 | 1220122370 | 3780 | 3790 | 3800 | 3780 | 3065 |
| 248 | 20250304 | 151100 | 1208505435 | 3795 | 3785 | 3795 | 3780 | 841 |
| 249 | 20250304 | 151000 | 1205325990 | 3785 | 3800 | 3800 | 3780 | 3998 |
| 250 | 20250304 | 150900 | 1190193755 | 3785 | 3800 | 3810 | 3785 | 2864 |
| 251 | 20250304 | 150800 | 1179338430 | 3810 | 3810 | 3815 | 3775 | 4549 |
| 252 | 20250304 | 150700 | 1162045525 | 3775 | 3785 | 3805 | 3775 | 3516 |
| 253 | 20250304 | 150600 | 1148706820 | 3790 | 3795 | 3795 | 3790 | 4130 |
| 254 | 20250304 | 150500 | 1133038210 | 3795 | 3805 | 3805 | 3795 | 1667 |
| 255 | 20250304 | 150400 | 1126703120 | 3810 | 3810 | 3810 | 3810 | 0 |
| 256 | 20250304 | 150300 | 1126703120 | 3810 | 3810 | 3810 | 3810 | 200 |
| 257 | 20250304 | 150200 | 1125941120 | 3800 | 3805 | 3805 | 3800 | 15 |
| 258 | 20250304 | 150100 | 1125884115 | 3795 | 3805 | 3805 | 3795 | 1062 |
| 259 | 20250304 | 150000 | 1121843505 | 3790 | 3805 | 3805 | 3790 | 1372 |
| 260 | 20250304 | 145900 | 1116635895 | 3800 | 3795 | 3800 | 3795 | 156 |
| 261 | 20250304 | 145800 | 1116043245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 262 | 20250304 | 145700 | 1116043245 | 3795 | 3805 | 3805 | 3795 | 5280 |
| 263 | 20250304 | 145600 | 1095997595 | 3810 | 3810 | 3810 | 3810 | 0 |
| 264 | 20250304 | 145500 | 1095997595 | 3810 | 3810 | 3810 | 3810 | 334 |
| 265 | 20250304 | 145400 | 1094725055 | 3805 | 3810 | 3810 | 3805 | 2042 |
| 266 | 20250304 | 145300 | 1086949575 | 3815 | 3815 | 3815 | 3815 | 84 |
| 267 | 20250304 | 145200 | 1086629115 | 3810 | 3815 | 3815 | 3810 | 37 |
| 268 | 20250304 | 145100 | 1086488135 | 3815 | 3810 | 3815 | 3810 | 793 |
| 269 | 20250304 | 145000 | 1083466795 | 3810 | 3810 | 3810 | 3805 | 486 |
| 270 | 20250304 | 144900 | 1081615185 | 3805 | 3810 | 3810 | 3800 | 539 |
| 271 | 20250304 | 144800 | 1079563300 | 3810 | 3800 | 3810 | 3800 | 2692 |
| 272 | 20250304 | 144700 | 1069320350 | 3805 | 3802 | 3810 | 3802 | 813 |
| 273 | 20250304 | 144600 | 1066228332 | 3802 | 3802 | 3802 | 3802 | 14 |
| 274 | 20250304 | 144500 | 1066175104 | 3805 | 3800 | 3805 | 3800 | 172 |
| 275 | 20250304 | 144400 | 1065521494 | 3805 | 3805 | 3805 | 3805 | 0 |
| 276 | 20250304 | 144300 | 1065521494 | 3805 | 3805 | 3805 | 3805 | 100 |
| 277 | 20250304 | 144200 | 1065140994 | 3805 | 3805 | 3805 | 3805 | 10 |
| 278 | 20250304 | 144100 | 1065102944 | 3805 | 3790 | 3805 | 3790 | 5358 |
| 279 | 20250304 | 144000 | 1044745199 | 3785 | 3790 | 3790 | 3785 | 3012 |
| 280 | 20250304 | 143900 | 1033330044 | 3790 | 3795 | 3795 | 3790 | 982 |
| 281 | 20250304 | 143800 | 1029603654 | 3790 | 3795 | 3795 | 3790 | 70 |
| 282 | 20250304 | 143700 | 1029338009 | 3795 | 3800 | 3800 | 3795 | 28 |
| 283 | 20250304 | 143600 | 1029231739 | 3800 | 3800 | 3800 | 3800 | 70 |
| 284 | 20250304 | 143500 | 1028965739 | 3795 | 3795 | 3795 | 3795 | 0 |
| 285 | 20250304 | 143400 | 1028965739 | 3795 | 3795 | 3795 | 3795 | 450 |
| 286 | 20250304 | 143300 | 1027257989 | 3795 | 3800 | 3800 | 3795 | 1142 |
| 287 | 20250304 | 143200 | 1022919099 | 3795 | 3795 | 3795 | 3795 | 2 |
| 288 | 20250304 | 143100 | 1022911509 | 3800 | 3800 | 3800 | 3800 | 56 |
| 289 | 20250304 | 143000 | 1022698709 | 3790 | 3790 | 3795 | 3790 | 594 |
| 290 | 20250304 | 142900 | 1020447104 | 3797 | 3795 | 3797 | 3790 | 774 |
| 291 | 20250304 | 142800 | 1017509777 | 3800 | 3800 | 3805 | 3800 | 167 |
| 292 | 20250304 | 142700 | 1016875172 | 3795 | 3800 | 3800 | 3795 | 310 |
| 293 | 20250304 | 142600 | 1015697242 | 3800 | 3800 | 3800 | 3800 | 205 |
| 294 | 20250304 | 142500 | 1014918242 | 3805 | 3805 | 3805 | 3805 | 68 |
| 295 | 20250304 | 142400 | 1014659502 | 3800 | 3805 | 3805 | 3800 | 1130 |
| 296 | 20250304 | 142300 | 1010365282 | 3805 | 3805 | 3805 | 3805 | 70 |
| 297 | 20250304 | 142200 | 1010098932 | 3805 | 3805 | 3805 | 3805 | 0 |
| 298 | 20250304 | 142100 | 1010098932 | 3805 | 3800 | 3805 | 3800 | 134 |
| 299 | 20250304 | 142000 | 1009589392 | 3805 | 3805 | 3805 | 3805 | 0 |
| 300 | 20250304 | 141900 | 1009589392 | 3805 | 3805 | 3805 | 3805 | 69 |
| 301 | 20250304 | 141800 | 1009326847 | 3805 | 3805 | 3805 | 3805 | 37 |
| 302 | 20250304 | 141700 | 1009186062 | 3805 | 3810 | 3810 | 3805 | 240 |
| 303 | 20250304 | 141600 | 1008272517 | 3810 | 3815 | 3815 | 3810 | 103 |
| 304 | 20250304 | 141500 | 1007880082 | 3815 | 3815 | 3815 | 3815 | 1 |
| 305 | 20250304 | 141400 | 1007876267 | 3805 | 3805 | 3805 | 3805 | 0 |
| 306 | 20250304 | 141300 | 1007876267 | 3805 | 3805 | 3810 | 3805 | 379 |
| 307 | 20250304 | 141200 | 1006433827 | 3815 | 3815 | 3815 | 3815 | 1 |
| 308 | 20250304 | 141100 | 1006430012 | 3815 | 3815 | 3815 | 3815 | 1 |
| 309 | 20250304 | 141000 | 1006426197 | 3810 | 3810 | 3810 | 3810 | 152 |
| 310 | 20250304 | 140900 | 1005847077 | 3815 | 3815 | 3815 | 3815 | 0 |
| 311 | 20250304 | 140800 | 1005847077 | 3815 | 3815 | 3815 | 3815 | 72 |
| 312 | 20250304 | 140700 | 1005572397 | 3815 | 3815 | 3815 | 3815 | 0 |
| 313 | 20250304 | 140600 | 1005572397 | 3815 | 3815 | 3815 | 3815 | 5 |
| 314 | 20250304 | 140500 | 1005553322 | 3815 | 3815 | 3815 | 3815 | 1 |
| 315 | 20250304 | 140400 | 1005549507 | 3810 | 3810 | 3810 | 3810 | 69 |
| 316 | 20250304 | 140300 | 1005286617 | 3815 | 3815 | 3815 | 3815 | 1 |
| 317 | 20250304 | 140200 | 1005282802 | 3810 | 3815 | 3815 | 3810 | 102 |
| 318 | 20250304 | 140100 | 1004894152 | 3815 | 3815 | 3815 | 3800 | 1103 |
| 319 | 20250304 | 140000 | 1000691862 | 3815 | 3805 | 3815 | 3805 | 70 |
| 320 | 20250304 | 135900 | 1000425502 | 3815 | 3820 | 3820 | 3805 | 168 |
| 321 | 20250304 | 135800 | 999786237 | 3805 | 3805 | 3805 | 3805 | 438 |
| 322 | 20250304 | 135700 | 998119647 | 3805 | 3805 | 3805 | 3805 | 26 |
| 323 | 20250304 | 135600 | 998020717 | 3805 | 3805 | 3805 | 3795 | 3 |
| 324 | 20250304 | 135500 | 998009312 | 3790 | 3790 | 3805 | 3790 | 75 |
| 325 | 20250304 | 135400 | 997725032 | 3805 | 3795 | 3805 | 3790 | 726 |
| 326 | 20250304 | 135300 | 994969857 | 3795 | 3795 | 3795 | 3795 | 1009 |
| 327 | 20250304 | 135200 | 991140702 | 3795 | 3800 | 3800 | 3795 | 2152 |
| 328 | 20250304 | 135100 | 982973217 | 3800 | 3800 | 3800 | 3800 | 918 |
| 329 | 20250304 | 135000 | 979484817 | 3805 | 3805 | 3805 | 3805 | 0 |
| 330 | 20250304 | 134900 | 979484817 | 3805 | 3810 | 3810 | 3805 | 3201 |
| 331 | 20250304 | 134800 | 967294962 | 3820 | 3820 | 3820 | 3820 | 1 |
| 332 | 20250304 | 134700 | 967291142 | 3820 | 3815 | 3820 | 3810 | 73 |
| 333 | 20250304 | 134600 | 967012647 | 3815 | 3815 | 3815 | 3815 | 641 |
| 334 | 20250304 | 134500 | 964567232 | 3820 | 3825 | 3825 | 3820 | 90 |
| 335 | 20250304 | 134400 | 964223087 | 3820 | 3820 | 3820 | 3820 | 679 |
| 336 | 20250304 | 134300 | 961629307 | 3820 | 3820 | 3820 | 3820 | 0 |
| 337 | 20250304 | 134200 | 961629307 | 3820 | 3820 | 3820 | 3820 | 0 |
| 338 | 20250304 | 134100 | 961629307 | 3820 | 3815 | 3820 | 3810 | 748 |
| 339 | 20250304 | 134000 | 958777237 | 3815 | 3815 | 3820 | 3815 | 1245 |
| 340 | 20250304 | 133900 | 954026937 | 3820 | 3825 | 3825 | 3820 | 490 |
| 341 | 20250304 | 133800 | 952154792 | 3825 | 3820 | 3825 | 3820 | 582 |
| 342 | 20250304 | 133700 | 949931547 | 3825 | 3825 | 3825 | 3820 | 200 |
| 343 | 20250304 | 133600 | 949167197 | 3820 | 3820 | 3820 | 3820 | 170 |
| 344 | 20250304 | 133500 | 948517797 | 3825 | 3825 | 3825 | 3825 | 1840 |
| 345 | 20250304 | 133400 | 941479797 | 3820 | 3820 | 3820 | 3820 | 680 |
| 346 | 20250304 | 133300 | 938882197 | 3820 | 3820 | 3820 | 3820 | 200 |
| 347 | 20250304 | 133200 | 938118197 | 3820 | 3820 | 3820 | 3820 | 69 |
| 348 | 20250304 | 133100 | 937854617 | 3820 | 3820 | 3820 | 3820 | 1 |
| 349 | 20250304 | 133000 | 937850797 | 3815 | 3815 | 3815 | 3815 | 0 |
| 350 | 20250304 | 132900 | 937850797 | 3815 | 3815 | 3815 | 3815 | 0 |
| 351 | 20250304 | 132800 | 937850797 | 3815 | 3815 | 3815 | 3815 | 566 |
| 352 | 20250304 | 132700 | 935691507 | 3815 | 3815 | 3815 | 3815 | 0 |
| 353 | 20250304 | 132600 | 935691507 | 3815 | 3815 | 3815 | 3815 | 0 |
| 354 | 20250304 | 132500 | 935691507 | 3815 | 3810 | 3815 | 3805 | 439 |
| 355 | 20250304 | 132400 | 934020762 | 3815 | 3815 | 3815 | 3815 | 21 |
| 356 | 20250304 | 132300 | 933940647 | 3815 | 3815 | 3815 | 3815 | 1 |
| 357 | 20250304 | 132200 | 933936832 | 3810 | 3815 | 3815 | 3810 | 383 |
| 358 | 20250304 | 132100 | 932476462 | 3815 | 3815 | 3815 | 3815 | 757 |
| 359 | 20250304 | 132000 | 929588507 | 3820 | 3820 | 3820 | 3820 | 85 |
| 360 | 20250304 | 131900 | 929263807 | 3820 | 3820 | 3820 | 3820 | 1 |
| 361 | 20250304 | 131800 | 929259987 | 3820 | 3820 | 3820 | 3820 | 215 |
| 362 | 20250304 | 131700 | 928438687 | 3810 | 3815 | 3820 | 3810 | 1075 |
| 363 | 20250304 | 131600 | 924340597 | 3815 | 3815 | 3815 | 3815 | 68 |
| 364 | 20250304 | 131500 | 924081177 | 3820 | 3820 | 3820 | 3820 | 1 |
| 365 | 20250304 | 131400 | 924077357 | 3815 | 3815 | 3815 | 3815 | 710 |
| 366 | 20250304 | 131300 | 921368707 | 3815 | 3815 | 3815 | 3815 | 157 |
| 367 | 20250304 | 131200 | 920769752 | 3815 | 3815 | 3815 | 3815 | 0 |
| 368 | 20250304 | 131100 | 920769752 | 3815 | 3815 | 3815 | 3815 | 0 |
| 369 | 20250304 | 131000 | 920769752 | 3815 | 3815 | 3815 | 3805 | 930 |
| 370 | 20250304 | 130900 | 917228182 | 3805 | 3810 | 3810 | 3805 | 799 |
| 371 | 20250304 | 130800 | 914187642 | 3815 | 3810 | 3815 | 3805 | 716 |
| 372 | 20250304 | 130700 | 911460722 | 3810 | 3810 | 3810 | 3810 | 463 |
| 373 | 20250304 | 130600 | 909696692 | 3810 | 3810 | 3810 | 3810 | 0 |
| 374 | 20250304 | 130500 | 909696692 | 3810 | 3810 | 3810 | 3810 | 68 |
| 375 | 20250304 | 130400 | 909437612 | 3810 | 3810 | 3810 | 3810 | 0 |
| 376 | 20250304 | 130300 | 909437612 | 3810 | 3810 | 3810 | 3810 | 69 |
| 377 | 20250304 | 130200 | 909174722 | 3810 | 3810 | 3810 | 3810 | 0 |
| 378 | 20250304 | 130100 | 909174722 | 3810 | 3810 | 3810 | 3810 | 159 |
| 379 | 20250304 | 130000 | 908568932 | 3810 | 3810 | 3810 | 3810 | 341 |
| 380 | 20250304 | 125900 | 907269722 | 3810 | 3815 | 3815 | 3810 | 3 |
| 381 | 20250304 | 125800 | 907258282 | 3815 | 3815 | 3815 | 3815 | 69 |
| 382 | 20250304 | 125700 | 906995047 | 3810 | 3810 | 3810 | 3810 | 0 |
| 383 | 20250304 | 125600 | 906995047 | 3810 | 3810 | 3810 | 3810 | 0 |
| 384 | 20250304 | 125500 | 906995047 | 3810 | 3815 | 3815 | 3810 | 157 |
| 385 | 20250304 | 125400 | 906396722 | 3815 | 3815 | 3815 | 3815 | 557 |
| 386 | 20250304 | 125300 | 904271767 | 3815 | 3815 | 3815 | 3815 | 0 |
| 387 | 20250304 | 125200 | 904271767 | 3815 | 3805 | 3815 | 3805 | 938 |
| 388 | 20250304 | 125100 | 900699247 | 3805 | 3805 | 3805 | 3805 | 0 |
| 389 | 20250304 | 125000 | 900699247 | 3805 | 3805 | 3805 | 3805 | 69 |
| 390 | 20250304 | 124900 | 900436702 | 3800 | 3800 | 3800 | 3800 | 0 |
| 391 | 20250304 | 124800 | 900436702 | 3800 | 3805 | 3805 | 3800 | 110 |
| 392 | 20250304 | 124700 | 900018227 | 3805 | 3810 | 3810 | 3805 | 2346 |
| 393 | 20250304 | 124600 | 891088377 | 3815 | 3815 | 3815 | 3815 | 208 |
| 394 | 20250304 | 124500 | 890294857 | 3820 | 3820 | 3820 | 3820 | 0 |
| 395 | 20250304 | 124400 | 890294857 | 3820 | 3820 | 3820 | 3820 | 0 |
| 396 | 20250304 | 124300 | 890294857 | 3820 | 3820 | 3820 | 3820 | 0 |
| 397 | 20250304 | 124200 | 890294857 | 3820 | 3810 | 3820 | 3805 | 132 |
| 398 | 20250304 | 124100 | 889792577 | 3815 | 3815 | 3815 | 3815 | 69 |
| 399 | 20250304 | 124000 | 889529342 | 3820 | 3820 | 3820 | 3820 | 31 |
| 400 | 20250304 | 123900 | 889410922 | 3810 | 3805 | 3820 | 3805 | 211 |
| 401 | 20250304 | 123800 | 888607712 | 3800 | 3810 | 3810 | 3800 | 532 |
| 402 | 20250304 | 123700 | 886583902 | 3810 | 3815 | 3815 | 3810 | 244 |
| 403 | 20250304 | 123600 | 885653917 | 3820 | 3815 | 3820 | 3815 | 19 |
| 404 | 20250304 | 123500 | 885581427 | 3820 | 3820 | 3820 | 3815 | 234 |
| 405 | 20250304 | 123400 | 884688047 | 3815 | 3820 | 3820 | 3815 | 300 |
| 406 | 20250304 | 123300 | 883543147 | 3820 | 3820 | 3820 | 3820 | 453 |
| 407 | 20250304 | 123200 | 881812687 | 3820 | 3820 | 3820 | 3820 | 1 |
| 408 | 20250304 | 123100 | 881808867 | 3825 | 3825 | 3825 | 3825 | 889 |
| 409 | 20250304 | 123000 | 878408442 | 3820 | 3820 | 3820 | 3820 | 301 |
| 410 | 20250304 | 122900 | 877258622 | 3820 | 3825 | 3825 | 3820 | 2 |
| 411 | 20250304 | 122800 | 877250977 | 3835 | 3815 | 3835 | 3815 | 12227 |
| 412 | 20250304 | 122700 | 830393657 | 3815 | 3815 | 3815 | 3815 | 50 |
| 413 | 20250304 | 122600 | 830202907 | 3805 | 3805 | 3805 | 3805 | 0 |
| 414 | 20250304 | 122500 | 830202907 | 3805 | 3805 | 3805 | 3805 | 41 |
| 415 | 20250304 | 122400 | 830046902 | 3805 | 3805 | 3805 | 3805 | 21 |
| 416 | 20250304 | 122300 | 829966997 | 3805 | 3805 | 3805 | 3805 | 0 |
| 417 | 20250304 | 122200 | 829966997 | 3805 | 3805 | 3805 | 3805 | 70 |
| 418 | 20250304 | 122100 | 829700647 | 3805 | 3805 | 3805 | 3805 | 0 |
| 419 | 20250304 | 122000 | 829700647 | 3805 | 3805 | 3805 | 3805 | 0 |
| 420 | 20250304 | 121900 | 829700647 | 3805 | 3800 | 3805 | 3800 | 3159 |
| 421 | 20250304 | 121800 | 817685557 | 3800 | 3805 | 3805 | 3800 | 569 |
| 422 | 20250304 | 121700 | 815523012 | 3805 | 3810 | 3810 | 3805 | 1142 |
| 423 | 20250304 | 121600 | 811177497 | 3810 | 3815 | 3815 | 3810 | 70 |
| 424 | 20250304 | 121500 | 810910457 | 3815 | 3815 | 3815 | 3815 | 0 |
| 425 | 20250304 | 121400 | 810910457 | 3815 | 3815 | 3815 | 3815 | 68 |
| 426 | 20250304 | 121300 | 810651037 | 3815 | 3820 | 3820 | 3815 | 956 |
| 427 | 20250304 | 121200 | 807003797 | 3825 | 3825 | 3825 | 3825 | 0 |
| 428 | 20250304 | 121100 | 807003797 | 3825 | 3825 | 3825 | 3825 | 172 |
| 429 | 20250304 | 121000 | 806345897 | 3810 | 3810 | 3810 | 3810 | 326 |
| 430 | 20250304 | 120900 | 805103837 | 3810 | 3810 | 3810 | 3805 | 201 |
| 431 | 20250304 | 120800 | 804338277 | 3810 | 3810 | 3810 | 3810 | 449 |
| 432 | 20250304 | 120700 | 802627587 | 3810 | 3810 | 3810 | 3810 | 0 |
| 433 | 20250304 | 120600 | 802627587 | 3810 | 3810 | 3810 | 3810 | 69 |
| 434 | 20250304 | 120500 | 802364697 | 3805 | 3805 | 3805 | 3805 | 45 |
| 435 | 20250304 | 120400 | 802193472 | 3810 | 3820 | 3820 | 3810 | 2216 |
| 436 | 20250304 | 120300 | 793744037 | 3825 | 3820 | 3825 | 3820 | 71 |
| 437 | 20250304 | 120200 | 793472477 | 3815 | 3815 | 3815 | 3815 | 0 |
| 438 | 20250304 | 120100 | 793472477 | 3815 | 3825 | 3825 | 3815 | 556 |
| 439 | 20250304 | 120000 | 791348667 | 3825 | 3820 | 3825 | 3820 | 511 |
| 440 | 20250304 | 115900 | 789396622 | 3820 | 3825 | 3825 | 3815 | 667 |
| 441 | 20250304 | 115800 | 786848732 | 3825 | 3825 | 3825 | 3825 | 1 |
| 442 | 20250304 | 115700 | 786844907 | 3820 | 3825 | 3825 | 3820 | 120 |
| 443 | 20250304 | 115600 | 786386057 | 3825 | 3825 | 3825 | 3820 | 169 |
| 444 | 20250304 | 115500 | 785740447 | 3825 | 3827 | 3827 | 3825 | 169 |
| 445 | 20250304 | 115400 | 785093822 | 3835 | 3835 | 3835 | 3835 | 0 |
| 446 | 20250304 | 115300 | 785093822 | 3835 | 3825 | 3835 | 3825 | 330 |
| 447 | 20250304 | 115200 | 783831552 | 3820 | 3825 | 3825 | 3820 | 505 |
| 448 | 20250304 | 115100 | 781899952 | 3825 | 3825 | 3825 | 3825 | 69 |
| 449 | 20250304 | 115000 | 781636027 | 3835 | 3835 | 3835 | 3835 | 0 |
| 450 | 20250304 | 114900 | 781636027 | 3835 | 3835 | 3835 | 3835 | 1 |
| 451 | 20250304 | 114800 | 781632192 | 3815 | 3835 | 3835 | 3815 | 2100 |
| 452 | 20250304 | 114700 | 773601157 | 3835 | 3825 | 3835 | 3825 | 1332 |
| 453 | 20250304 | 114600 | 768505147 | 3835 | 3825 | 3835 | 3825 | 1436 |
| 454 | 20250304 | 114500 | 763004312 | 3820 | 3810 | 3820 | 3810 | 3658 |
| 455 | 20250304 | 114400 | 749048852 | 3810 | 3810 | 3810 | 3810 | 70 |
| 456 | 20250304 | 114300 | 748782152 | 3810 | 3810 | 3810 | 3810 | 500 |
| 457 | 20250304 | 114200 | 746877152 | 3810 | 3805 | 3810 | 3805 | 1022 |
| 458 | 20250304 | 114100 | 742983347 | 3810 | 3810 | 3810 | 3810 | 23 |
| 459 | 20250304 | 114000 | 742895717 | 3810 | 3810 | 3810 | 3810 | 68 |
| 460 | 20250304 | 113900 | 742636637 | 3805 | 3805 | 3805 | 3805 | 240 |
| 461 | 20250304 | 113800 | 741723437 | 3810 | 3810 | 3810 | 3810 | 69 |
| 462 | 20250304 | 113700 | 741460547 | 3810 | 3810 | 3810 | 3810 | 1 |
| 463 | 20250304 | 113600 | 741456737 | 3805 | 3805 | 3805 | 3805 | 45 |
| 464 | 20250304 | 113500 | 741285512 | 3800 | 3800 | 3800 | 3800 | 7 |
| 465 | 20250304 | 113400 | 741258912 | 3795 | 3800 | 3800 | 3795 | 214 |
| 466 | 20250304 | 113300 | 740446277 | 3805 | 3805 | 3805 | 3805 | 0 |
| 467 | 20250304 | 113200 | 740446277 | 3805 | 3805 | 3805 | 3805 | 0 |
| 468 | 20250304 | 113100 | 740446277 | 3805 | 3810 | 3810 | 3805 | 36 |
| 469 | 20250304 | 113000 | 740309167 | 3805 | 3800 | 3805 | 3800 | 191 |
| 470 | 20250304 | 112900 | 739582462 | 3795 | 3795 | 3795 | 3795 | 0 |
| 471 | 20250304 | 112800 | 739582462 | 3795 | 3795 | 3795 | 3795 | 349 |
| 472 | 20250304 | 112700 | 738258007 | 3805 | 3805 | 3805 | 3805 | 123 |
| 473 | 20250304 | 112600 | 737789992 | 3805 | 3805 | 3805 | 3805 | 0 |
| 474 | 20250304 | 112500 | 737789992 | 3805 | 3805 | 3805 | 3805 | 136 |
| 475 | 20250304 | 112400 | 737272512 | 3805 | 3795 | 3805 | 3795 | 53 |
| 476 | 20250304 | 112300 | 737071367 | 3805 | 3795 | 3805 | 3795 | 122 |
| 477 | 20250304 | 112200 | 736608357 | 3795 | 3795 | 3795 | 3795 | 40 |
| 478 | 20250304 | 112100 | 736456557 | 3795 | 3795 | 3795 | 3795 | 0 |
| 479 | 20250304 | 112000 | 736456557 | 3795 | 3795 | 3795 | 3795 | 0 |
| 480 | 20250304 | 111900 | 736456557 | 3795 | 3800 | 3805 | 3795 | 234 |
| 481 | 20250304 | 111800 | 735568232 | 3810 | 3810 | 3810 | 3800 | 927 |
| 482 | 20250304 | 111700 | 732044407 | 3810 | 3810 | 3810 | 3810 | 25 |
| 483 | 20250304 | 111600 | 731949157 | 3800 | 3800 | 3800 | 3800 | 26 |
| 484 | 20250304 | 111500 | 731850357 | 3805 | 3810 | 3810 | 3795 | 179 |
| 485 | 20250304 | 111400 | 731168992 | 3795 | 3800 | 3805 | 3795 | 1416 |
| 486 | 20250304 | 111300 | 725788592 | 3805 | 3805 | 3805 | 3805 | 0 |
| 487 | 20250304 | 111200 | 725788592 | 3805 | 3805 | 3805 | 3805 | 0 |
| 488 | 20250304 | 111100 | 725788592 | 3805 | 3805 | 3805 | 3805 | 118 |
| 489 | 20250304 | 111000 | 725339602 | 3805 | 3805 | 3805 | 3805 | 0 |
| 490 | 20250304 | 110900 | 725339602 | 3805 | 3805 | 3805 | 3805 | 0 |
| 491 | 20250304 | 110800 | 725339602 | 3805 | 3805 | 3805 | 3805 | 0 |
| 492 | 20250304 | 110700 | 725339602 | 3805 | 3805 | 3805 | 3805 | 10 |
| 493 | 20250304 | 110600 | 725301552 | 3805 | 3795 | 3805 | 3795 | 548 |
| 494 | 20250304 | 110500 | 723221772 | 3805 | 3805 | 3805 | 3805 | 2 |
| 495 | 20250304 | 110400 | 723214162 | 3810 | 3810 | 3810 | 3810 | 0 |
| 496 | 20250304 | 110300 | 723214162 | 3810 | 3810 | 3810 | 3810 | 0 |
| 497 | 20250304 | 110200 | 723214162 | 3810 | 3810 | 3810 | 3810 | 600 |
| 498 | 20250304 | 110100 | 720928162 | 3810 | 3810 | 3810 | 3810 | 1 |
| 499 | 20250304 | 110000 | 720924352 | 3795 | 3795 | 3795 | 3795 | 100 |
| 500 | 20250304 | 105900 | 720544852 | 3795 | 3800 | 3800 | 3795 | 1036 |
| 501 | 20250304 | 105800 | 716609182 | 3805 | 3810 | 3815 | 3805 | 900 |
| 502 | 20250304 | 105700 | 713183187 | 3810 | 3810 | 3810 | 3810 | 0 |
| 503 | 20250304 | 105600 | 713183187 | 3810 | 3810 | 3810 | 3810 | 57 |
| 504 | 20250304 | 105500 | 712966017 | 3815 | 3815 | 3815 | 3815 | 1 |
| 505 | 20250304 | 105400 | 712962202 | 3815 | 3810 | 3815 | 3810 | 960 |
| 506 | 20250304 | 105300 | 709304597 | 3795 | 3795 | 3795 | 3795 | 0 |
| 507 | 20250304 | 105200 | 709304597 | 3795 | 3800 | 3800 | 3795 | 513 |
| 508 | 20250304 | 105100 | 707355262 | 3800 | 3800 | 3805 | 3800 | 2975 |
| 509 | 20250304 | 105000 | 696043892 | 3800 | 3800 | 3805 | 3800 | 947 |
| 510 | 20250304 | 104900 | 692444087 | 3800 | 3800 | 3800 | 3800 | 200 |
| 511 | 20250304 | 104800 | 691684087 | 3800 | 3800 | 3800 | 3800 | 300 |
| 512 | 20250304 | 104700 | 690544087 | 3800 | 3800 | 3800 | 3800 | 565 |
| 513 | 20250304 | 104600 | 688397087 | 3805 | 3795 | 3805 | 3795 | 453 |
| 514 | 20250304 | 104500 | 686675987 | 3800 | 3800 | 3800 | 3800 | 1 |
| 515 | 20250304 | 104400 | 686672187 | 3795 | 3795 | 3795 | 3795 | 500 |
| 516 | 20250304 | 104300 | 684774687 | 3795 | 3795 | 3795 | 3795 | 1375 |
| 517 | 20250304 | 104200 | 679556562 | 3795 | 3800 | 3800 | 3795 | 1155 |
| 518 | 20250304 | 104100 | 675168617 | 3800 | 3795 | 3800 | 3795 | 819 |
| 519 | 20250304 | 104000 | 672060505 | 3790 | 3790 | 3790 | 3790 | 100 |
| 520 | 20250304 | 103900 | 671681505 | 3795 | 3785 | 3795 | 3785 | 127 |
| 521 | 20250304 | 103800 | 671200640 | 3785 | 3785 | 3785 | 3785 | 0 |
| 522 | 20250304 | 103700 | 671200640 | 3785 | 3785 | 3785 | 3785 | 30 |
| 523 | 20250304 | 103600 | 671087090 | 3785 | 3785 | 3785 | 3785 | 40 |
| 524 | 20250304 | 103500 | 670935690 | 3785 | 3785 | 3795 | 3780 | 1543 |
| 525 | 20250304 | 103400 | 665088620 | 3775 | 3775 | 3775 | 3775 | 55 |
| 526 | 20250304 | 103300 | 664880995 | 3775 | 3790 | 3790 | 3775 | 1787 |
| 527 | 20250304 | 103200 | 658131845 | 3790 | 3780 | 3790 | 3780 | 301 |
| 528 | 20250304 | 103100 | 656994055 | 3780 | 3780 | 3780 | 3780 | 1 |
| 529 | 20250304 | 103000 | 656990275 | 3780 | 3790 | 3790 | 3780 | 1890 |
| 530 | 20250304 | 102900 | 649836315 | 3790 | 3790 | 3790 | 3790 | 1 |
| 531 | 20250304 | 102800 | 649832525 | 3800 | 3800 | 3800 | 3785 | 129 |
| 532 | 20250304 | 102700 | 649343840 | 3800 | 3785 | 3800 | 3785 | 215 |
| 533 | 20250304 | 102600 | 648530030 | 3800 | 3785 | 3800 | 3785 | 1404 |
| 534 | 20250304 | 102500 | 643215845 | 3785 | 3790 | 3805 | 3785 | 1695 |
| 535 | 20250304 | 102400 | 636788905 | 3805 | 3805 | 3805 | 3790 | 280 |
| 536 | 20250304 | 102300 | 635723730 | 3805 | 3795 | 3805 | 3795 | 126 |
| 537 | 20250304 | 102200 | 635245550 | 3795 | 3795 | 3795 | 3795 | 3 |
| 538 | 20250304 | 102100 | 635234165 | 3795 | 3795 | 3795 | 3795 | 214 |
| 539 | 20250304 | 102000 | 634422035 | 3795 | 3795 | 3795 | 3795 | 40 |
| 540 | 20250304 | 101900 | 634270235 | 3795 | 3800 | 3810 | 3785 | 2171 |
| 541 | 20250304 | 101800 | 626034170 | 3815 | 3805 | 3815 | 3800 | 1342 |
| 542 | 20250304 | 101700 | 620933405 | 3815 | 3800 | 3820 | 3800 | 2012 |
| 543 | 20250304 | 101600 | 613284870 | 3800 | 3815 | 3835 | 3795 | 5207 |
| 544 | 20250304 | 101500 | 593457270 | 3820 | 3835 | 3850 | 3820 | 6168 |
| 545 | 20250304 | 101400 | 569755835 | 3855 | 3805 | 3860 | 3790 | 7833 |
| 546 | 20250304 | 101300 | 539745500 | 3805 | 3800 | 3805 | 3800 | 1483 |
| 547 | 20250304 | 101200 | 534107600 | 3800 | 3830 | 3830 | 3800 | 3254 |
| 548 | 20250304 | 101100 | 521688795 | 3820 | 3810 | 3825 | 3810 | 675 |
| 549 | 20250304 | 101000 | 519113965 | 3810 | 3795 | 3810 | 3795 | 1976 |
| 550 | 20250304 | 100900 | 511590025 | 3780 | 3790 | 3790 | 3780 | 5975 |
| 551 | 20250304 | 100800 | 488966340 | 3810 | 3805 | 3810 | 3795 | 2118 |
| 552 | 20250304 | 100700 | 480909385 | 3780 | 3802 | 3855 | 3780 | 13050 |
| 553 | 20250304 | 100600 | 431200601 | 3802 | 3825 | 3825 | 3780 | 5628 |
| 554 | 20250304 | 100500 | 409862492 | 3830 | 3850 | 3905 | 3800 | 20058 |
| 555 | 20250304 | 100400 | 332831372 | 3850 | 3770 | 3930 | 3770 | 28105 |
| 556 | 20250304 | 100300 | 224520672 | 3780 | 3775 | 3780 | 3760 | 806 |
| 557 | 20250304 | 100200 | 221474127 | 3760 | 3780 | 3780 | 3760 | 89 |
| 558 | 20250304 | 100100 | 221139467 | 3760 | 3770 | 3770 | 3760 | 1417 |
| 559 | 20250304 | 100000 | 215804097 | 3780 | 3780 | 3780 | 3780 | 63 |
| 560 | 20250304 | 095900 | 215565957 | 3780 | 3770 | 3780 | 3765 | 1799 |
| 561 | 20250304 | 095800 | 208774147 | 3775 | 3780 | 3780 | 3775 | 31 |
| 562 | 20250304 | 095700 | 208657072 | 3780 | 3780 | 3780 | 3780 | 503 |
| 563 | 20250304 | 095600 | 206755732 | 3780 | 3770 | 3780 | 3770 | 2388 |
| 564 | 20250304 | 095500 | 197739667 | 3770 | 3770 | 3770 | 3770 | 29 |
| 565 | 20250304 | 095400 | 197630337 | 3760 | 3755 | 3760 | 3755 | 119 |
| 566 | 20250304 | 095300 | 197182922 | 3755 | 3755 | 3755 | 3755 | 40 |
| 567 | 20250304 | 095200 | 197032722 | 3755 | 3755 | 3755 | 3755 | 271 |
| 568 | 20250304 | 095100 | 196015117 | 3755 | 3755 | 3755 | 3755 | 4 |
| 569 | 20250304 | 095000 | 196000097 | 3730 | 3730 | 3730 | 3730 | 0 |
| 570 | 20250304 | 094900 | 196000097 | 3730 | 3730 | 3730 | 3730 | 0 |
| 571 | 20250304 | 094800 | 196000097 | 3730 | 3730 | 3730 | 3730 | 0 |
| 572 | 20250304 | 094700 | 196000097 | 3730 | 3755 | 3755 | 3730 | 40 |
| 573 | 20250304 | 094600 | 195850772 | 3755 | 3755 | 3755 | 3755 | 1 |
| 574 | 20250304 | 094500 | 195847017 | 3725 | 3735 | 3735 | 3725 | 1698 |
| 575 | 20250304 | 094400 | 189519307 | 3755 | 3755 | 3755 | 3755 | 0 |
| 576 | 20250304 | 094300 | 189519307 | 3755 | 3735 | 3755 | 3735 | 134 |
| 577 | 20250304 | 094200 | 189018797 | 3735 | 3735 | 3735 | 3735 | 75 |
| 578 | 20250304 | 094100 | 188738672 | 3760 | 3740 | 3760 | 3735 | 631 |
| 579 | 20250304 | 094000 | 186378487 | 3745 | 3760 | 3760 | 3745 | 279 |
| 580 | 20250304 | 093900 | 185332712 | 3760 | 3765 | 3765 | 3760 | 1453 |
| 581 | 20250304 | 093800 | 179862847 | 3765 | 3740 | 3765 | 3740 | 51 |
| 582 | 20250304 | 093700 | 179670857 | 3740 | 3760 | 3760 | 3740 | 144 |
| 583 | 20250304 | 093600 | 179129477 | 3760 | 3760 | 3760 | 3760 | 0 |
| 584 | 20250304 | 093500 | 179129477 | 3760 | 3755 | 3760 | 3755 | 141 |
| 585 | 20250304 | 093400 | 178599837 | 3725 | 3760 | 3760 | 3720 | 505 |
| 586 | 20250304 | 093300 | 176718887 | 3750 | 3750 | 3750 | 3750 | 2760 |
| 587 | 20250304 | 093200 | 166368887 | 3750 | 3750 | 3750 | 3750 | 1 |
| 588 | 20250304 | 093100 | 166365137 | 3740 | 3725 | 3740 | 3725 | 387 |
| 589 | 20250304 | 093000 | 164923472 | 3720 | 3720 | 3720 | 3720 | 1310 |
| 590 | 20250304 | 092900 | 160050272 | 3715 | 3720 | 3720 | 3715 | 808 |
| 591 | 20250304 | 092800 | 157044867 | 3720 | 3720 | 3720 | 3720 | 0 |
| 592 | 20250304 | 092700 | 157044867 | 3720 | 3720 | 3720 | 3720 | 2429 |
| 593 | 20250304 | 092600 | 148008987 | 3720 | 3735 | 3745 | 3720 | 2284 |
| 594 | 20250304 | 092500 | 139481872 | 3730 | 3725 | 3730 | 3720 | 964 |
| 595 | 20250304 | 092400 | 135890597 | 3720 | 3725 | 3725 | 3720 | 26 |
| 596 | 20250304 | 092300 | 135793827 | 3735 | 3725 | 3735 | 3715 | 81 |
| 597 | 20250304 | 092200 | 135492882 | 3730 | 3725 | 3730 | 3725 | 1677 |
| 598 | 20250304 | 092100 | 129238557 | 3725 | 3715 | 3725 | 3715 | 475 |
| 599 | 20250304 | 092000 | 127473492 | 3715 | 3700 | 3715 | 3675 | 3304 |
| 600 | 20250304 | 091900 | 115300602 | 3720 | 3715 | 3720 | 3700 | 1262 |
| 601 | 20250304 | 091800 | 110625932 | 3720 | 3700 | 3720 | 3700 | 25 |
| 602 | 20250304 | 091700 | 110533017 | 3715 | 3715 | 3715 | 3695 | 1203 |
| 603 | 20250304 | 091600 | 106082747 | 3705 | 3705 | 3720 | 3705 | 117 |
| 604 | 20250304 | 091500 | 105648737 | 3705 | 3710 | 3710 | 3705 | 306 |
| 605 | 20250304 | 091400 | 104514907 | 3710 | 3710 | 3710 | 3710 | 100 |
| 606 | 20250304 | 091300 | 104143907 | 3700 | 3705 | 3705 | 3700 | 1526 |
| 607 | 20250304 | 091200 | 98497657 | 3740 | 3740 | 3740 | 3740 | 0 |
| 608 | 20250304 | 091100 | 98497657 | 3740 | 3705 | 3740 | 3705 | 5130 |
| 609 | 20250304 | 091000 | 79322492 | 3710 | 3710 | 3710 | 3700 | 3517 |
| 610 | 20250304 | 090900 | 66307767 | 3715 | 3710 | 3715 | 3710 | 106 |
| 611 | 20250304 | 090800 | 65914022 | 3705 | 3705 | 3705 | 3705 | 0 |
| 612 | 20250304 | 090700 | 65914022 | 3705 | 3710 | 3710 | 3705 | 1765 |
| 613 | 20250304 | 090600 | 59374627 | 3740 | 3740 | 3740 | 3740 | 240 |
| 614 | 20250304 | 090500 | 58477027 | 3740 | 3740 | 3740 | 3740 | 78 |
| 615 | 20250304 | 090400 | 58185307 | 3740 | 3720 | 3740 | 3700 | 6780 |
| 616 | 20250304 | 090300 | 32997122 | 3730 | 3735 | 3735 | 3725 | 1158 |
| 617 | 20250304 | 090200 | 28677522 | 3750 | 3750 | 3750 | 3725 | 1094 |
| 618 | 20250304 | 090100 | 24597402 | 3765 | 3780 | 3780 | 3745 | 2718 |
| 619 | 20250304 | 090000 | 14376475 | 3780 | 3775 | 3800 | 3775 | 3807 |