30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 190000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 3824 |
| 3 | 20250305 | 185900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20250305 | 185800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20250305 | 185700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20250305 | 185600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20250305 | 185500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20250305 | 185400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20250305 | 185300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20250305 | 185200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20250305 | 185100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20250305 | 185000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20250305 | 184900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20250305 | 184800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20250305 | 184700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20250305 | 184600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20250305 | 184500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20250305 | 184400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20250305 | 184300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20250305 | 184200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20250305 | 184100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20250305 | 184000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20250305 | 183900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20250305 | 183800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20250305 | 183700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20250305 | 183600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20250305 | 183500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20250305 | 183400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20250305 | 183300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20250305 | 183200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20250305 | 183100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20250305 | 183000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 3824 |
| 33 | 20250305 | 182900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20250305 | 182800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20250305 | 182700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20250305 | 182600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20250305 | 182500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20250305 | 182400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20250305 | 182300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20250305 | 182200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20250305 | 182100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20250305 | 182000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20250305 | 181900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20250305 | 181800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20250305 | 181700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20250305 | 181600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20250305 | 181500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20250305 | 181400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20250305 | 181300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20250305 | 181200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20250305 | 181100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20250305 | 181000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20250305 | 180900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20250305 | 180800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20250305 | 180700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20250305 | 180600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20250305 | 180500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20250305 | 180400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20250305 | 180300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20250305 | 180200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20250305 | 180100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20250305 | 180000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 3824 |
| 63 | 20250305 | 175900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20250305 | 175800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20250305 | 175700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20250305 | 175600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20250305 | 175500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20250305 | 175400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20250305 | 175300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20250305 | 175200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20250305 | 175100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20250305 | 175000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20250305 | 174900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20250305 | 174800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20250305 | 174700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20250305 | 174600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20250305 | 174500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20250305 | 174400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20250305 | 174300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20250305 | 174200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20250305 | 174100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20250305 | 174000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20250305 | 173900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20250305 | 173800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20250305 | 173700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20250305 | 173600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20250305 | 173500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20250305 | 173400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20250305 | 173300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20250305 | 173200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20250305 | 173100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20250305 | 173000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 3824 |
| 93 | 20250305 | 172900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20250305 | 172800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20250305 | 172700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20250305 | 172600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20250305 | 172500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20250305 | 172400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20250305 | 172300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20250305 | 172200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20250305 | 172100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20250305 | 172000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20250305 | 171900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20250305 | 171800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20250305 | 171700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20250305 | 171600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20250305 | 171500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20250305 | 171400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20250305 | 171300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20250305 | 171200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20250305 | 171100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20250305 | 171000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20250305 | 170900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20250305 | 170800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20250305 | 170700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20250305 | 170600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20250305 | 170500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20250305 | 170400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20250305 | 170300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20250305 | 170200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20250305 | 170100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20250305 | 170000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 3824 |
| 123 | 20250305 | 165900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20250305 | 165800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20250305 | 165700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20250305 | 165600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20250305 | 165500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20250305 | 165400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20250305 | 165300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20250305 | 165200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20250305 | 165100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20250305 | 165000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20250305 | 164900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20250305 | 164800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20250305 | 164700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20250305 | 164600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20250305 | 164500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20250305 | 164400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20250305 | 164300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20250305 | 164200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20250305 | 164100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20250305 | 164000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20250305 | 163900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20250305 | 163800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20250305 | 163700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20250305 | 163600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20250305 | 163500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20250305 | 163400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20250305 | 163300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20250305 | 163200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20250305 | 163100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20250305 | 163000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 3824 |
| 153 | 20250305 | 162900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20250305 | 162800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20250305 | 162700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20250305 | 162600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20250305 | 162500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20250305 | 162400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20250305 | 162300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20250305 | 162200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20250305 | 162100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20250305 | 162000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20250305 | 161900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20250305 | 161800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20250305 | 161700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20250305 | 161600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20250305 | 161500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20250305 | 161400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20250305 | 161300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20250305 | 161200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20250305 | 161100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20250305 | 161000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20250305 | 160900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20250305 | 160800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20250305 | 160700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20250305 | 160600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20250305 | 160500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20250305 | 160400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20250305 | 160300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20250305 | 160200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20250305 | 160100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20250305 | 160000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 3824 |
| 183 | 20250305 | 155900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20250305 | 155800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20250305 | 155700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20250305 | 155600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20250305 | 155500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20250305 | 155400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20250305 | 155300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20250305 | 155200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20250305 | 155100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20250305 | 155000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20250305 | 154900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20250305 | 154800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20250305 | 154700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20250305 | 154600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20250305 | 154500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20250305 | 154400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20250305 | 154300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20250305 | 154200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20250305 | 154100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20250305 | 154000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20250305 | 153900 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20250305 | 153800 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20250305 | 153700 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20250305 | 153600 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 207 | 20250305 | 153500 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 208 | 20250305 | 153400 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 209 | 20250305 | 153300 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 210 | 20250305 | 153200 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20250305 | 153100 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20250305 | 153000 | 1906390964 | 3685 | 3685 | 3685 | 3685 | 7648 |
| 213 | 20250305 | 152900 | 1892299524 | 3695 | 3695 | 3695 | 3695 | 0 |
| 214 | 20250305 | 152800 | 1892299524 | 3695 | 3695 | 3695 | 3695 | 0 |
| 215 | 20250305 | 152700 | 1892299524 | 3695 | 3695 | 3695 | 3695 | 0 |
| 216 | 20250305 | 152600 | 1892299524 | 3695 | 3695 | 3695 | 3695 | 0 |
| 217 | 20250305 | 152500 | 1892299524 | 3695 | 3695 | 3695 | 3695 | 0 |
| 218 | 20250305 | 152400 | 1892299524 | 3695 | 3695 | 3695 | 3695 | 0 |
| 219 | 20250305 | 152300 | 1892299524 | 3695 | 3695 | 3695 | 3695 | 0 |
| 220 | 20250305 | 152200 | 1892299524 | 3695 | 3695 | 3695 | 3695 | 0 |
| 221 | 20250305 | 152100 | 1892299524 | 3695 | 3695 | 3695 | 3695 | 0 |
| 222 | 20250305 | 152000 | 1892299524 | 3695 | 3695 | 3695 | 3695 | 0 |
| 223 | 20250305 | 151900 | 1892299524 | 3695 | 3690 | 3695 | 3690 | 422 |
| 224 | 20250305 | 151800 | 1890742039 | 3695 | 3695 | 3695 | 3690 | 98 |
| 225 | 20250305 | 151700 | 1890380284 | 3690 | 3690 | 3690 | 3690 | 90 |
| 226 | 20250305 | 151600 | 1890048184 | 3695 | 3695 | 3695 | 3695 | 233 |
| 227 | 20250305 | 151500 | 1889187249 | 3700 | 3690 | 3700 | 3690 | 51 |
| 228 | 20250305 | 151400 | 1888999049 | 3690 | 3690 | 3690 | 3690 | 1983 |
| 229 | 20250305 | 151300 | 1881681779 | 3700 | 3690 | 3700 | 3690 | 501 |
| 230 | 20250305 | 151200 | 1879832329 | 3690 | 3695 | 3695 | 3690 | 194 |
| 231 | 20250305 | 151100 | 1879115999 | 3695 | 3692 | 3695 | 3692 | 1544 |
| 232 | 20250305 | 151000 | 1873410922 | 3695 | 3695 | 3695 | 3695 | 433 |
| 233 | 20250305 | 150900 | 1871810987 | 3700 | 3700 | 3700 | 3700 | 1 |
| 234 | 20250305 | 150800 | 1871807287 | 3695 | 3700 | 3700 | 3695 | 702 |
| 235 | 20250305 | 150700 | 1869213392 | 3690 | 3695 | 3695 | 3690 | 187 |
| 236 | 20250305 | 150600 | 1868522432 | 3695 | 3680 | 3695 | 3680 | 351 |
| 237 | 20250305 | 150500 | 1867226167 | 3680 | 3700 | 3700 | 3680 | 4201 |
| 238 | 20250305 | 150400 | 1851742292 | 3700 | 3700 | 3700 | 3700 | 775 |
| 239 | 20250305 | 150300 | 1848874792 | 3695 | 3695 | 3695 | 3695 | 326 |
| 240 | 20250305 | 150200 | 1847670222 | 3695 | 3695 | 3695 | 3695 | 1578 |
| 241 | 20250305 | 150100 | 1841839512 | 3685 | 3685 | 3690 | 3685 | 2191 |
| 242 | 20250305 | 150000 | 1833755192 | 3685 | 3685 | 3685 | 3685 | 31 |
| 243 | 20250305 | 145900 | 1833640957 | 3685 | 3685 | 3685 | 3685 | 2 |
| 244 | 20250305 | 145800 | 1833633587 | 3685 | 3690 | 3690 | 3685 | 410 |
| 245 | 20250305 | 145700 | 1832122687 | 3690 | 3685 | 3690 | 3685 | 84 |
| 246 | 20250305 | 145600 | 1831812862 | 3685 | 3692 | 3695 | 3685 | 688 |
| 247 | 20250305 | 145500 | 1829274686 | 3695 | 3695 | 3695 | 3695 | 1 |
| 248 | 20250305 | 145400 | 1829270991 | 3690 | 3690 | 3690 | 3690 | 220 |
| 249 | 20250305 | 145300 | 1828459191 | 3695 | 3695 | 3695 | 3695 | 0 |
| 250 | 20250305 | 145200 | 1828459191 | 3695 | 3695 | 3695 | 3695 | 0 |
| 251 | 20250305 | 145100 | 1828459191 | 3695 | 3690 | 3695 | 3690 | 63 |
| 252 | 20250305 | 145000 | 1828226706 | 3690 | 3685 | 3690 | 3685 | 3960 |
| 253 | 20250305 | 144900 | 1813631996 | 3690 | 3690 | 3690 | 3690 | 0 |
| 254 | 20250305 | 144800 | 1813631996 | 3690 | 3690 | 3690 | 3690 | 215 |
| 255 | 20250305 | 144700 | 1812838646 | 3690 | 3690 | 3690 | 3690 | 10 |
| 256 | 20250305 | 144600 | 1812801746 | 3690 | 3690 | 3690 | 3690 | 10 |
| 257 | 20250305 | 144500 | 1812764846 | 3690 | 3690 | 3690 | 3690 | 0 |
| 258 | 20250305 | 144400 | 1812764846 | 3690 | 3690 | 3690 | 3690 | 2114 |
| 259 | 20250305 | 144300 | 1804964186 | 3690 | 3690 | 3690 | 3690 | 153 |
| 260 | 20250305 | 144200 | 1804399616 | 3695 | 3695 | 3695 | 3695 | 1676 |
| 261 | 20250305 | 144100 | 1798206796 | 3695 | 3695 | 3695 | 3695 | 33 |
| 262 | 20250305 | 144000 | 1798084861 | 3695 | 3695 | 3695 | 3695 | 624 |
| 263 | 20250305 | 143900 | 1795779181 | 3700 | 3695 | 3700 | 3695 | 965 |
| 264 | 20250305 | 143800 | 1792213501 | 3695 | 3695 | 3695 | 3695 | 43 |
| 265 | 20250305 | 143700 | 1792054616 | 3695 | 3690 | 3695 | 3690 | 204 |
| 266 | 20250305 | 143600 | 1791301486 | 3690 | 3690 | 3690 | 3685 | 264 |
| 267 | 20250305 | 143500 | 1790327526 | 3690 | 3690 | 3690 | 3690 | 5852 |
| 268 | 20250305 | 143400 | 1768733646 | 3690 | 3690 | 3690 | 3690 | 210 |
| 269 | 20250305 | 143300 | 1767958746 | 3700 | 3700 | 3700 | 3700 | 548 |
| 270 | 20250305 | 143200 | 1765931146 | 3690 | 3695 | 3695 | 3690 | 540 |
| 271 | 20250305 | 143100 | 1763938541 | 3700 | 3700 | 3700 | 3700 | 485 |
| 272 | 20250305 | 143000 | 1762144041 | 3700 | 3695 | 3700 | 3695 | 2739 |
| 273 | 20250305 | 142900 | 1752018636 | 3700 | 3700 | 3700 | 3700 | 56 |
| 274 | 20250305 | 142800 | 1751811436 | 3695 | 3700 | 3700 | 3695 | 945 |
| 275 | 20250305 | 142700 | 1748316041 | 3700 | 3700 | 3700 | 3700 | 0 |
| 276 | 20250305 | 142600 | 1748316041 | 3700 | 3700 | 3700 | 3700 | 4 |
| 277 | 20250305 | 142500 | 1748301241 | 3700 | 3705 | 3705 | 3695 | 291 |
| 278 | 20250305 | 142400 | 1747224576 | 3695 | 3695 | 3705 | 3695 | 1305 |
| 279 | 20250305 | 142300 | 1742391591 | 3700 | 3695 | 3705 | 3695 | 3009 |
| 280 | 20250305 | 142200 | 1731258316 | 3695 | 3700 | 3700 | 3695 | 1082 |
| 281 | 20250305 | 142100 | 1727258291 | 3700 | 3705 | 3705 | 3700 | 142 |
| 282 | 20250305 | 142000 | 1726732841 | 3700 | 3700 | 3700 | 3700 | 1 |
| 283 | 20250305 | 141900 | 1726729141 | 3700 | 3700 | 3710 | 3700 | 1002 |
| 284 | 20250305 | 141800 | 1723021731 | 3700 | 3705 | 3705 | 3695 | 4869 |
| 285 | 20250305 | 141700 | 1704987046 | 3705 | 3695 | 3705 | 3695 | 1346 |
| 286 | 20250305 | 141600 | 1700008391 | 3690 | 3690 | 3690 | 3690 | 400 |
| 287 | 20250305 | 141500 | 1698532391 | 3695 | 3695 | 3695 | 3695 | 1334 |
| 288 | 20250305 | 141400 | 1693603261 | 3700 | 3700 | 3700 | 3700 | 431 |
| 289 | 20250305 | 141300 | 1692008561 | 3700 | 3700 | 3700 | 3700 | 330 |
| 290 | 20250305 | 141200 | 1690787561 | 3700 | 3700 | 3700 | 3700 | 0 |
| 291 | 20250305 | 141100 | 1690787561 | 3700 | 3700 | 3700 | 3700 | 0 |
| 292 | 20250305 | 141000 | 1690787561 | 3700 | 3695 | 3700 | 3695 | 221 |
| 293 | 20250305 | 140900 | 1689970011 | 3700 | 3700 | 3700 | 3700 | 0 |
| 294 | 20250305 | 140800 | 1689970011 | 3700 | 3710 | 3710 | 3700 | 56 |
| 295 | 20250305 | 140700 | 1689762751 | 3705 | 3700 | 3705 | 3700 | 880 |
| 296 | 20250305 | 140600 | 1686502751 | 3705 | 3700 | 3705 | 3700 | 1127 |
| 297 | 20250305 | 140500 | 1682327851 | 3700 | 3700 | 3700 | 3700 | 268 |
| 298 | 20250305 | 140400 | 1681336251 | 3705 | 3705 | 3705 | 3705 | 2119 |
| 299 | 20250305 | 140300 | 1673485356 | 3705 | 3705 | 3705 | 3705 | 0 |
| 300 | 20250305 | 140200 | 1673485356 | 3705 | 3705 | 3705 | 3705 | 0 |
| 301 | 20250305 | 140100 | 1673485356 | 3705 | 3705 | 3705 | 3705 | 365 |
| 302 | 20250305 | 140000 | 1672133031 | 3705 | 3700 | 3705 | 3700 | 164 |
| 303 | 20250305 | 135900 | 1671525791 | 3705 | 3705 | 3705 | 3705 | 1 |
| 304 | 20250305 | 135800 | 1671522086 | 3705 | 3705 | 3705 | 3705 | 0 |
| 305 | 20250305 | 135700 | 1671522086 | 3705 | 3705 | 3705 | 3705 | 0 |
| 306 | 20250305 | 135600 | 1671522086 | 3705 | 3690 | 3705 | 3690 | 7253 |
| 307 | 20250305 | 135500 | 1644704696 | 3690 | 3690 | 3690 | 3690 | 2 |
| 308 | 20250305 | 135400 | 1644697316 | 3685 | 3685 | 3685 | 3685 | 301 |
| 309 | 20250305 | 135300 | 1643588131 | 3690 | 3690 | 3690 | 3690 | 0 |
| 310 | 20250305 | 135200 | 1643588131 | 3690 | 3690 | 3690 | 3690 | 34 |
| 311 | 20250305 | 135100 | 1643462671 | 3690 | 3695 | 3695 | 3690 | 25 |
| 312 | 20250305 | 135000 | 1643370406 | 3690 | 3690 | 3690 | 3690 | 980 |
| 313 | 20250305 | 134900 | 1639754206 | 3685 | 3685 | 3685 | 3685 | 0 |
| 314 | 20250305 | 134800 | 1639754206 | 3685 | 3687 | 3687 | 3685 | 1010 |
| 315 | 20250305 | 134700 | 1636032340 | 3685 | 3685 | 3685 | 3685 | 191 |
| 316 | 20250305 | 134600 | 1635328505 | 3685 | 3685 | 3685 | 3685 | 510 |
| 317 | 20250305 | 134500 | 1633449155 | 3685 | 3682 | 3685 | 3682 | 507 |
| 318 | 20250305 | 134400 | 1631582351 | 3685 | 3685 | 3685 | 3685 | 0 |
| 319 | 20250305 | 134300 | 1631582351 | 3685 | 3685 | 3685 | 3685 | 3 |
| 320 | 20250305 | 134200 | 1631571296 | 3690 | 3690 | 3690 | 3690 | 0 |
| 321 | 20250305 | 134100 | 1631571296 | 3690 | 3690 | 3690 | 3690 | 0 |
| 322 | 20250305 | 134000 | 1631571296 | 3690 | 3690 | 3695 | 3690 | 3976 |
| 323 | 20250305 | 133900 | 1616894876 | 3685 | 3675 | 3685 | 3675 | 3172 |
| 324 | 20250305 | 133800 | 1605216920 | 3675 | 3675 | 3675 | 3675 | 0 |
| 325 | 20250305 | 133700 | 1605216920 | 3675 | 3680 | 3680 | 3675 | 35 |
| 326 | 20250305 | 133600 | 1605088270 | 3680 | 3680 | 3680 | 3680 | 30 |
| 327 | 20250305 | 133500 | 1604977870 | 3680 | 3680 | 3680 | 3680 | 17 |
| 328 | 20250305 | 133400 | 1604915310 | 3680 | 3680 | 3680 | 3680 | 2 |
| 329 | 20250305 | 133300 | 1604907950 | 3675 | 3675 | 3675 | 3675 | 1210 |
| 330 | 20250305 | 133200 | 1600461200 | 3675 | 3675 | 3675 | 3675 | 0 |
| 331 | 20250305 | 133100 | 1600461200 | 3675 | 3675 | 3675 | 3675 | 2 |
| 332 | 20250305 | 133000 | 1600453850 | 3670 | 3670 | 3670 | 3670 | 10 |
| 333 | 20250305 | 132900 | 1600417150 | 3675 | 3670 | 3675 | 3670 | 882 |
| 334 | 20250305 | 132800 | 1597177325 | 3670 | 3670 | 3670 | 3670 | 294 |
| 335 | 20250305 | 132700 | 1596098345 | 3670 | 3670 | 3670 | 3670 | 10 |
| 336 | 20250305 | 132600 | 1596061645 | 3675 | 3675 | 3675 | 3675 | 822 |
| 337 | 20250305 | 132500 | 1593040795 | 3675 | 3670 | 3675 | 3670 | 415 |
| 338 | 20250305 | 132400 | 1591517670 | 3675 | 3675 | 3675 | 3675 | 1 |
| 339 | 20250305 | 132300 | 1591513995 | 3680 | 3680 | 3680 | 3680 | 484 |
| 340 | 20250305 | 132200 | 1589732875 | 3675 | 3675 | 3675 | 3670 | 137 |
| 341 | 20250305 | 132100 | 1589229750 | 3665 | 3665 | 3665 | 3665 | 0 |
| 342 | 20250305 | 132000 | 1589229750 | 3665 | 3670 | 3670 | 3665 | 4449 |
| 343 | 20250305 | 131900 | 1572923750 | 3675 | 3675 | 3675 | 3675 | 217 |
| 344 | 20250305 | 131800 | 1572126275 | 3675 | 3675 | 3675 | 3675 | 1 |
| 345 | 20250305 | 131700 | 1572122600 | 3680 | 3680 | 3680 | 3680 | 15 |
| 346 | 20250305 | 131600 | 1572067400 | 3665 | 3665 | 3665 | 3665 | 0 |
| 347 | 20250305 | 131500 | 1572067400 | 3665 | 3670 | 3670 | 3665 | 448 |
| 348 | 20250305 | 131400 | 1570423830 | 3670 | 3670 | 3670 | 3670 | 157 |
| 349 | 20250305 | 131300 | 1569847640 | 3670 | 3670 | 3670 | 3665 | 1100 |
| 350 | 20250305 | 131200 | 1565814240 | 3680 | 3680 | 3680 | 3680 | 0 |
| 351 | 20250305 | 131100 | 1565814240 | 3680 | 3670 | 3680 | 3670 | 363 |
| 352 | 20250305 | 131000 | 1564480030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 353 | 20250305 | 130900 | 1564480030 | 3670 | 3670 | 3670 | 3670 | 828 |
| 354 | 20250305 | 130800 | 1561441270 | 3675 | 3670 | 3675 | 3670 | 248 |
| 355 | 20250305 | 130700 | 1560530060 | 3675 | 3675 | 3675 | 3675 | 10 |
| 356 | 20250305 | 130600 | 1560493310 | 3665 | 3665 | 3665 | 3665 | 200 |
| 357 | 20250305 | 130500 | 1559760310 | 3665 | 3665 | 3665 | 3665 | 1010 |
| 358 | 20250305 | 130400 | 1556058660 | 3665 | 3665 | 3665 | 3665 | 0 |
| 359 | 20250305 | 130300 | 1556058660 | 3665 | 3665 | 3665 | 3665 | 0 |
| 360 | 20250305 | 130200 | 1556058660 | 3665 | 3665 | 3665 | 3665 | 10 |
| 361 | 20250305 | 130100 | 1556022010 | 3665 | 3665 | 3665 | 3665 | 6 |
| 362 | 20250305 | 130000 | 1556000020 | 3665 | 3665 | 3665 | 3665 | 16 |
| 363 | 20250305 | 125900 | 1555941380 | 3670 | 3670 | 3670 | 3670 | 644 |
| 364 | 20250305 | 125800 | 1553577900 | 3670 | 3670 | 3670 | 3670 | 0 |
| 365 | 20250305 | 125700 | 1553577900 | 3670 | 3670 | 3670 | 3670 | 290 |
| 366 | 20250305 | 125600 | 1552513600 | 3670 | 3670 | 3670 | 3670 | 233 |
| 367 | 20250305 | 125500 | 1551658490 | 3675 | 3675 | 3675 | 3675 | 902 |
| 368 | 20250305 | 125400 | 1548343640 | 3685 | 3685 | 3685 | 3685 | 718 |
| 369 | 20250305 | 125300 | 1545697810 | 3685 | 3675 | 3685 | 3675 | 301 |
| 370 | 20250305 | 125200 | 1544591625 | 3670 | 3675 | 3675 | 3670 | 404 |
| 371 | 20250305 | 125100 | 1543108905 | 3675 | 3675 | 3675 | 3675 | 0 |
| 372 | 20250305 | 125000 | 1543108905 | 3675 | 3675 | 3675 | 3675 | 5 |
| 373 | 20250305 | 124900 | 1543090530 | 3675 | 3690 | 3690 | 3675 | 191 |
| 374 | 20250305 | 124800 | 1542388560 | 3690 | 3680 | 3690 | 3680 | 795 |
| 375 | 20250305 | 124700 | 1539462930 | 3675 | 3675 | 3675 | 3675 | 200 |
| 376 | 20250305 | 124600 | 1538727930 | 3675 | 3690 | 3690 | 3675 | 2 |
| 377 | 20250305 | 124500 | 1538720565 | 3690 | 3680 | 3690 | 3680 | 11 |
| 378 | 20250305 | 124400 | 1538680075 | 3675 | 3675 | 3675 | 3675 | 0 |
| 379 | 20250305 | 124300 | 1538680075 | 3675 | 3690 | 3690 | 3675 | 555 |
| 380 | 20250305 | 124200 | 1536634015 | 3670 | 3680 | 3680 | 3670 | 591 |
| 381 | 20250305 | 124100 | 1534462270 | 3680 | 3680 | 3680 | 3680 | 0 |
| 382 | 20250305 | 124000 | 1534462270 | 3680 | 3680 | 3680 | 3680 | 1 |
| 383 | 20250305 | 123900 | 1534458590 | 3680 | 3680 | 3680 | 3680 | 113 |
| 384 | 20250305 | 123800 | 1534042750 | 3690 | 3685 | 3690 | 3685 | 544 |
| 385 | 20250305 | 123700 | 1532038100 | 3685 | 3690 | 3690 | 3685 | 221 |
| 386 | 20250305 | 123600 | 1531223610 | 3695 | 3690 | 3695 | 3690 | 16 |
| 387 | 20250305 | 123500 | 1531164495 | 3700 | 3675 | 3700 | 3675 | 1082 |
| 388 | 20250305 | 123400 | 1527165855 | 3690 | 3685 | 3690 | 3685 | 308 |
| 389 | 20250305 | 123300 | 1526029375 | 3690 | 3690 | 3690 | 3690 | 134 |
| 390 | 20250305 | 123200 | 1525534915 | 3675 | 3675 | 3675 | 3675 | 0 |
| 391 | 20250305 | 123100 | 1525534915 | 3675 | 3675 | 3675 | 3675 | 1526 |
| 392 | 20250305 | 123000 | 1519926865 | 3675 | 3675 | 3675 | 3675 | 49 |
| 393 | 20250305 | 122900 | 1519746790 | 3675 | 3675 | 3675 | 3675 | 0 |
| 394 | 20250305 | 122800 | 1519746790 | 3675 | 3675 | 3675 | 3675 | 96 |
| 395 | 20250305 | 122700 | 1519393990 | 3690 | 3690 | 3690 | 3690 | 1 |
| 396 | 20250305 | 122600 | 1519390300 | 3670 | 3680 | 3680 | 3670 | 585 |
| 397 | 20250305 | 122500 | 1517240620 | 3680 | 3680 | 3680 | 3680 | 4 |
| 398 | 20250305 | 122400 | 1517225900 | 3690 | 3690 | 3690 | 3690 | 0 |
| 399 | 20250305 | 122300 | 1517225900 | 3690 | 3685 | 3690 | 3685 | 11 |
| 400 | 20250305 | 122200 | 1517185360 | 3670 | 3670 | 3670 | 3670 | 110 |
| 401 | 20250305 | 122100 | 1516781660 | 3685 | 3685 | 3685 | 3685 | 28 |
| 402 | 20250305 | 122000 | 1516678480 | 3685 | 3685 | 3685 | 3685 | 0 |
| 403 | 20250305 | 121900 | 1516678480 | 3685 | 3685 | 3685 | 3670 | 1130 |
| 404 | 20250305 | 121800 | 1512526500 | 3670 | 3670 | 3670 | 3670 | 200 |
| 405 | 20250305 | 121700 | 1511792500 | 3670 | 3670 | 3670 | 3670 | 440 |
| 406 | 20250305 | 121600 | 1510177700 | 3670 | 3670 | 3670 | 3670 | 0 |
| 407 | 20250305 | 121500 | 1510177700 | 3670 | 3685 | 3685 | 3665 | 480 |
| 408 | 20250305 | 121400 | 1508415270 | 3690 | 3690 | 3690 | 3690 | 1 |
| 409 | 20250305 | 121300 | 1508411580 | 3670 | 3670 | 3670 | 3670 | 622 |
| 410 | 20250305 | 121200 | 1506128840 | 3670 | 3670 | 3670 | 3670 | 3 |
| 411 | 20250305 | 121100 | 1506117830 | 3665 | 3665 | 3665 | 3665 | 0 |
| 412 | 20250305 | 121000 | 1506117830 | 3665 | 3665 | 3665 | 3665 | 0 |
| 413 | 20250305 | 120900 | 1506117830 | 3665 | 3665 | 3665 | 3660 | 347 |
| 414 | 20250305 | 120800 | 1504846250 | 3665 | 3665 | 3665 | 3665 | 0 |
| 415 | 20250305 | 120700 | 1504846250 | 3665 | 3665 | 3665 | 3665 | 0 |
| 416 | 20250305 | 120600 | 1504846250 | 3665 | 3665 | 3665 | 3665 | 0 |
| 417 | 20250305 | 120500 | 1504846250 | 3665 | 3665 | 3665 | 3665 | 761 |
| 418 | 20250305 | 120400 | 1502057185 | 3665 | 3665 | 3665 | 3665 | 261 |
| 419 | 20250305 | 120300 | 1501100620 | 3665 | 3665 | 3665 | 3665 | 247 |
| 420 | 20250305 | 120200 | 1500195365 | 3665 | 3665 | 3665 | 3665 | 3387 |
| 421 | 20250305 | 120100 | 1487782010 | 3665 | 3665 | 3665 | 3665 | 307 |
| 422 | 20250305 | 120000 | 1486656855 | 3660 | 3660 | 3660 | 3660 | 0 |
| 423 | 20250305 | 115900 | 1486656855 | 3660 | 3690 | 3690 | 3660 | 3048 |
| 424 | 20250305 | 115800 | 1475485510 | 3685 | 3685 | 3685 | 3685 | 817 |
| 425 | 20250305 | 115700 | 1472474865 | 3685 | 3685 | 3685 | 3685 | 403 |
| 426 | 20250305 | 115600 | 1470989810 | 3680 | 3680 | 3680 | 3670 | 4284 |
| 427 | 20250305 | 115500 | 1455238330 | 3680 | 3670 | 3680 | 3670 | 4817 |
| 428 | 20250305 | 115400 | 1437524400 | 3670 | 3680 | 3680 | 3670 | 707 |
| 429 | 20250305 | 115300 | 1434926580 | 3685 | 3680 | 3685 | 3680 | 568 |
| 430 | 20250305 | 115200 | 1432833840 | 3680 | 3665 | 3680 | 3665 | 57 |
| 431 | 20250305 | 115100 | 1432624830 | 3660 | 3660 | 3660 | 3660 | 0 |
| 432 | 20250305 | 115000 | 1432624830 | 3660 | 3680 | 3680 | 3660 | 5029 |
| 433 | 20250305 | 114900 | 1414193860 | 3665 | 3670 | 3670 | 3665 | 80 |
| 434 | 20250305 | 114800 | 1413900510 | 3665 | 3665 | 3665 | 3665 | 134 |
| 435 | 20250305 | 114700 | 1413409400 | 3665 | 3680 | 3680 | 3640 | 11004 |
| 436 | 20250305 | 114600 | 1373210730 | 3680 | 3680 | 3680 | 3680 | 0 |
| 437 | 20250305 | 114500 | 1373210730 | 3680 | 3680 | 3680 | 3680 | 0 |
| 438 | 20250305 | 114400 | 1373210730 | 3680 | 3680 | 3680 | 3680 | 2 |
| 439 | 20250305 | 114300 | 1373203370 | 3695 | 3695 | 3695 | 3695 | 650 |
| 440 | 20250305 | 114200 | 1370801620 | 3700 | 3700 | 3705 | 3700 | 11645 |
| 441 | 20250305 | 114100 | 1327714620 | 3700 | 3682 | 3700 | 3680 | 5501 |
| 442 | 20250305 | 114000 | 1307386269 | 3682 | 3680 | 3682 | 3680 | 22 |
| 443 | 20250305 | 113900 | 1307305305 | 3680 | 3680 | 3680 | 3680 | 2 |
| 444 | 20250305 | 113800 | 1307297945 | 3690 | 3690 | 3690 | 3690 | 1000 |
| 445 | 20250305 | 113700 | 1303607945 | 3695 | 3690 | 3695 | 3690 | 550 |
| 446 | 20250305 | 113600 | 1301578395 | 3685 | 3685 | 3685 | 3685 | 601 |
| 447 | 20250305 | 113500 | 1299363710 | 3695 | 3685 | 3695 | 3685 | 1056 |
| 448 | 20250305 | 113400 | 1295466010 | 3685 | 3680 | 3690 | 3680 | 2196 |
| 449 | 20250305 | 113300 | 1287384470 | 3680 | 3680 | 3690 | 3680 | 156 |
| 450 | 20250305 | 113200 | 1286809020 | 3680 | 3690 | 3690 | 3680 | 2244 |
| 451 | 20250305 | 113100 | 1278550960 | 3680 | 3680 | 3690 | 3680 | 885 |
| 452 | 20250305 | 113000 | 1275294150 | 3695 | 3680 | 3695 | 3680 | 33 |
| 453 | 20250305 | 112900 | 1275172695 | 3680 | 3685 | 3685 | 3680 | 1152 |
| 454 | 20250305 | 112800 | 1270933330 | 3695 | 3690 | 3695 | 3690 | 40 |
| 455 | 20250305 | 112700 | 1270785725 | 3690 | 3695 | 3695 | 3690 | 51 |
| 456 | 20250305 | 112600 | 1270597285 | 3695 | 3690 | 3695 | 3690 | 79 |
| 457 | 20250305 | 112500 | 1270305730 | 3700 | 3675 | 3700 | 3665 | 4366 |
| 458 | 20250305 | 112400 | 1254229610 | 3675 | 3675 | 3675 | 3675 | 20 |
| 459 | 20250305 | 112300 | 1254156110 | 3675 | 3675 | 3675 | 3675 | 69 |
| 460 | 20250305 | 112200 | 1253902535 | 3680 | 3660 | 3680 | 3655 | 2475 |
| 461 | 20250305 | 112100 | 1244850310 | 3660 | 3660 | 3660 | 3660 | 1 |
| 462 | 20250305 | 112000 | 1244846650 | 3660 | 3670 | 3670 | 3660 | 789 |
| 463 | 20250305 | 111900 | 1241953775 | 3670 | 3670 | 3670 | 3670 | 1 |
| 464 | 20250305 | 111800 | 1241950105 | 3675 | 3660 | 3675 | 3660 | 656 |
| 465 | 20250305 | 111700 | 1239540310 | 3665 | 3665 | 3665 | 3665 | 0 |
| 466 | 20250305 | 111600 | 1239540310 | 3665 | 3665 | 3665 | 3660 | 2313 |
| 467 | 20250305 | 111500 | 1231063550 | 3665 | 3665 | 3665 | 3665 | 173 |
| 468 | 20250305 | 111400 | 1230429505 | 3670 | 3660 | 3670 | 3660 | 426 |
| 469 | 20250305 | 111300 | 1228870085 | 3660 | 3660 | 3660 | 3660 | 383 |
| 470 | 20250305 | 111200 | 1227468305 | 3660 | 3665 | 3665 | 3660 | 342 |
| 471 | 20250305 | 111100 | 1226216530 | 3660 | 3660 | 3660 | 3660 | 205 |
| 472 | 20250305 | 111000 | 1225466230 | 3660 | 3665 | 3665 | 3660 | 2283 |
| 473 | 20250305 | 110900 | 1217099285 | 3665 | 3665 | 3665 | 3665 | 460 |
| 474 | 20250305 | 110800 | 1215413385 | 3655 | 3655 | 3655 | 3655 | 180 |
| 475 | 20250305 | 110700 | 1214755485 | 3660 | 3650 | 3660 | 3650 | 403 |
| 476 | 20250305 | 110600 | 1213283985 | 3650 | 3650 | 3660 | 3650 | 160 |
| 477 | 20250305 | 110500 | 1212699905 | 3650 | 3660 | 3660 | 3650 | 237 |
| 478 | 20250305 | 110400 | 1211834485 | 3660 | 3650 | 3660 | 3650 | 341 |
| 479 | 20250305 | 110300 | 1210588825 | 3650 | 3650 | 3650 | 3650 | 973 |
| 480 | 20250305 | 110200 | 1207037375 | 3650 | 3645 | 3650 | 3645 | 1050 |
| 481 | 20250305 | 110100 | 1203210100 | 3650 | 3660 | 3660 | 3650 | 1213 |
| 482 | 20250305 | 110000 | 1198782615 | 3655 | 3665 | 3665 | 3655 | 863 |
| 483 | 20250305 | 105900 | 1195626230 | 3665 | 3665 | 3665 | 3665 | 62 |
| 484 | 20250305 | 105800 | 1195399000 | 3650 | 3660 | 3660 | 3650 | 102 |
| 485 | 20250305 | 105700 | 1195026190 | 3660 | 3650 | 3660 | 3645 | 1239 |
| 486 | 20250305 | 105600 | 1190503570 | 3650 | 3650 | 3655 | 3650 | 509 |
| 487 | 20250305 | 105500 | 1188645515 | 3665 | 3660 | 3665 | 3655 | 178 |
| 488 | 20250305 | 105400 | 1187993690 | 3660 | 3660 | 3660 | 3660 | 17 |
| 489 | 20250305 | 105300 | 1187931470 | 3660 | 3660 | 3660 | 3660 | 161 |
| 490 | 20250305 | 105200 | 1187342210 | 3660 | 3650 | 3660 | 3650 | 1036 |
| 491 | 20250305 | 105100 | 1183560750 | 3650 | 3650 | 3650 | 3650 | 993 |
| 492 | 20250305 | 105000 | 1179936300 | 3655 | 3655 | 3655 | 3655 | 1610 |
| 493 | 20250305 | 104900 | 1174051750 | 3660 | 3660 | 3660 | 3660 | 120 |
| 494 | 20250305 | 104800 | 1173612550 | 3660 | 3660 | 3660 | 3660 | 0 |
| 495 | 20250305 | 104700 | 1173612550 | 3660 | 3660 | 3660 | 3660 | 1391 |
| 496 | 20250305 | 104600 | 1168521490 | 3680 | 3680 | 3680 | 3680 | 255 |
| 497 | 20250305 | 104500 | 1167583090 | 3680 | 3660 | 3680 | 3655 | 842 |
| 498 | 20250305 | 104400 | 1164492820 | 3655 | 3655 | 3655 | 3655 | 203 |
| 499 | 20250305 | 104300 | 1163750855 | 3655 | 3655 | 3655 | 3655 | 192 |
| 500 | 20250305 | 104200 | 1163049095 | 3655 | 3655 | 3655 | 3655 | 245 |
| 501 | 20250305 | 104100 | 1162153620 | 3655 | 3665 | 3665 | 3655 | 302 |
| 502 | 20250305 | 104000 | 1161049800 | 3665 | 3655 | 3665 | 3650 | 546 |
| 503 | 20250305 | 103900 | 1159054000 | 3655 | 3652 | 3655 | 3650 | 1152 |
| 504 | 20250305 | 103800 | 1154844640 | 3652 | 3655 | 3655 | 3650 | 3113 |
| 505 | 20250305 | 103700 | 1143477326 | 3655 | 3660 | 3660 | 3655 | 3769 |
| 506 | 20250305 | 103600 | 1129691786 | 3655 | 3660 | 3665 | 3655 | 4660 |
| 507 | 20250305 | 103500 | 1112633251 | 3665 | 3667 | 3667 | 3665 | 3457 |
| 508 | 20250305 | 103400 | 1099963234 | 3670 | 3667 | 3670 | 3665 | 829 |
| 509 | 20250305 | 103300 | 1096920857 | 3670 | 3670 | 3670 | 3670 | 428 |
| 510 | 20250305 | 103200 | 1095350097 | 3665 | 3667 | 3667 | 3665 | 1594 |
| 511 | 20250305 | 103100 | 1089507965 | 3665 | 3670 | 3670 | 3665 | 2885 |
| 512 | 20250305 | 103000 | 1078933932 | 3665 | 3675 | 3680 | 3660 | 7291 |
| 513 | 20250305 | 102900 | 1052196568 | 3675 | 3685 | 3685 | 3675 | 1263 |
| 514 | 20250305 | 102800 | 1047554683 | 3690 | 3675 | 3690 | 3675 | 242 |
| 515 | 20250305 | 102700 | 1046664503 | 3675 | 3680 | 3685 | 3675 | 1881 |
| 516 | 20250305 | 102600 | 1039742363 | 3685 | 3690 | 3690 | 3680 | 126 |
| 517 | 20250305 | 102500 | 1039278433 | 3695 | 3685 | 3695 | 3685 | 2 |
| 518 | 20250305 | 102400 | 1039271053 | 3687 | 3680 | 3687 | 3675 | 1103 |
| 519 | 20250305 | 102300 | 1035214917 | 3690 | 3680 | 3690 | 3680 | 6066 |
| 520 | 20250305 | 102200 | 1012892027 | 3680 | 3680 | 3680 | 3675 | 5332 |
| 521 | 20250305 | 102100 | 993275722 | 3680 | 3685 | 3685 | 3680 | 1278 |
| 522 | 20250305 | 102000 | 988567392 | 3690 | 3690 | 3690 | 3690 | 258 |
| 523 | 20250305 | 101900 | 987615372 | 3700 | 3700 | 3700 | 3700 | 272 |
| 524 | 20250305 | 101800 | 986608972 | 3685 | 3705 | 3705 | 3685 | 892 |
| 525 | 20250305 | 101700 | 983317992 | 3705 | 3685 | 3705 | 3685 | 149 |
| 526 | 20250305 | 101600 | 982768907 | 3685 | 3685 | 3685 | 3685 | 9 |
| 527 | 20250305 | 101500 | 982735742 | 3705 | 3700 | 3705 | 3685 | 11777 |
| 528 | 20250305 | 101400 | 939160832 | 3700 | 3695 | 3700 | 3685 | 950 |
| 529 | 20250305 | 101300 | 935645852 | 3680 | 3690 | 3705 | 3680 | 748 |
| 530 | 20250305 | 101200 | 932890202 | 3710 | 3690 | 3710 | 3690 | 857 |
| 531 | 20250305 | 101100 | 929727852 | 3695 | 3695 | 3710 | 3695 | 781 |
| 532 | 20250305 | 101000 | 926838147 | 3710 | 3710 | 3710 | 3690 | 268 |
| 533 | 20250305 | 100900 | 925849167 | 3695 | 3695 | 3695 | 3695 | 1050 |
| 534 | 20250305 | 100800 | 921969417 | 3710 | 3710 | 3710 | 3710 | 3 |
| 535 | 20250305 | 100700 | 921958287 | 3695 | 3695 | 3695 | 3695 | 40 |
| 536 | 20250305 | 100600 | 921810487 | 3695 | 3700 | 3700 | 3695 | 200 |
| 537 | 20250305 | 100500 | 921071312 | 3695 | 3710 | 3710 | 3695 | 233 |
| 538 | 20250305 | 100400 | 920207107 | 3710 | 3710 | 3715 | 3695 | 1137 |
| 539 | 20250305 | 100300 | 915994592 | 3710 | 3710 | 3710 | 3710 | 690 |
| 540 | 20250305 | 100200 | 913434692 | 3710 | 3690 | 3710 | 3690 | 780 |
| 541 | 20250305 | 100100 | 910549717 | 3690 | 3690 | 3715 | 3690 | 1932 |
| 542 | 20250305 | 100000 | 903412437 | 3705 | 3690 | 3705 | 3685 | 1500 |
| 543 | 20250305 | 095900 | 897881677 | 3685 | 3690 | 3690 | 3685 | 3682 |
| 544 | 20250305 | 095800 | 884295537 | 3690 | 3690 | 3690 | 3690 | 322 |
| 545 | 20250305 | 095700 | 883107357 | 3690 | 3685 | 3690 | 3685 | 1243 |
| 546 | 20250305 | 095600 | 878526567 | 3685 | 3685 | 3685 | 3685 | 1266 |
| 547 | 20250305 | 095500 | 873861357 | 3700 | 3685 | 3700 | 3680 | 556 |
| 548 | 20250305 | 095400 | 871812572 | 3680 | 3695 | 3695 | 3675 | 4249 |
| 549 | 20250305 | 095300 | 856157272 | 3695 | 3695 | 3700 | 3695 | 2316 |
| 550 | 20250305 | 095200 | 847595472 | 3700 | 3700 | 3700 | 3700 | 2282 |
| 551 | 20250305 | 095100 | 839152072 | 3720 | 3700 | 3720 | 3700 | 125 |
| 552 | 20250305 | 095000 | 838687922 | 3720 | 3705 | 3720 | 3705 | 1397 |
| 553 | 20250305 | 094900 | 833505697 | 3705 | 3725 | 3725 | 3705 | 1930 |
| 554 | 20250305 | 094800 | 826343742 | 3725 | 3710 | 3725 | 3710 | 2084 |
| 555 | 20250305 | 094700 | 818594192 | 3715 | 3715 | 3715 | 3715 | 342 |
| 556 | 20250305 | 094600 | 817323662 | 3710 | 3710 | 3715 | 3710 | 705 |
| 557 | 20250305 | 094500 | 814707777 | 3707 | 3695 | 3707 | 3690 | 1128 |
| 558 | 20250305 | 094400 | 810536670 | 3690 | 3695 | 3695 | 3690 | 870 |
| 559 | 20250305 | 094300 | 807323550 | 3700 | 3707 | 3710 | 3700 | 7428 |
| 560 | 20250305 | 094200 | 779836394 | 3710 | 3705 | 3710 | 3700 | 6959 |
| 561 | 20250305 | 094100 | 754073619 | 3705 | 3705 | 3705 | 3700 | 4513 |
| 562 | 20250305 | 094000 | 737373149 | 3705 | 3705 | 3705 | 3705 | 133 |
| 563 | 20250305 | 093900 | 736880384 | 3700 | 3705 | 3705 | 3700 | 536 |
| 564 | 20250305 | 093800 | 734896164 | 3705 | 3705 | 3710 | 3705 | 5449 |
| 565 | 20250305 | 093700 | 714707414 | 3700 | 3697 | 3705 | 3697 | 3003 |
| 566 | 20250305 | 093600 | 703589916 | 3697 | 3695 | 3700 | 3690 | 1189 |
| 567 | 20250305 | 093500 | 699196709 | 3710 | 3710 | 3710 | 3710 | 0 |
| 568 | 20250305 | 093400 | 699196709 | 3710 | 3710 | 3710 | 3690 | 542 |
| 569 | 20250305 | 093300 | 697194929 | 3700 | 3705 | 3705 | 3700 | 1009 |
| 570 | 20250305 | 093200 | 693457729 | 3705 | 3700 | 3705 | 3700 | 112 |
| 571 | 20250305 | 093100 | 693043324 | 3700 | 3680 | 3700 | 3675 | 30315 |
| 572 | 20250305 | 093000 | 581454189 | 3680 | 3675 | 3695 | 3675 | 1104 |
| 573 | 20250305 | 092900 | 577388099 | 3675 | 3685 | 3685 | 3665 | 6923 |
| 574 | 20250305 | 092800 | 551957464 | 3690 | 3685 | 3690 | 3675 | 1785 |
| 575 | 20250305 | 092700 | 545389229 | 3685 | 3690 | 3700 | 3685 | 1495 |
| 576 | 20250305 | 092600 | 539866259 | 3685 | 3690 | 3695 | 3675 | 5877 |
| 577 | 20250305 | 092500 | 518237039 | 3690 | 3695 | 3695 | 3690 | 1000 |
| 578 | 20250305 | 092400 | 514546779 | 3695 | 3690 | 3695 | 3690 | 763 |
| 579 | 20250305 | 092300 | 511729124 | 3695 | 3690 | 3700 | 3690 | 150 |
| 580 | 20250305 | 092200 | 511174637 | 3690 | 3675 | 3690 | 3675 | 1862 |
| 581 | 20250305 | 092100 | 504322070 | 3675 | 3690 | 3690 | 3675 | 4259 |
| 582 | 20250305 | 092000 | 488636560 | 3700 | 3700 | 3710 | 3685 | 1490 |
| 583 | 20250305 | 091900 | 483129830 | 3685 | 3705 | 3710 | 3685 | 1233 |
| 584 | 20250305 | 091800 | 478561575 | 3685 | 3690 | 3690 | 3685 | 2186 |
| 585 | 20250305 | 091700 | 470496225 | 3690 | 3705 | 3705 | 3690 | 414 |
| 586 | 20250305 | 091600 | 468967785 | 3690 | 3685 | 3710 | 3685 | 670 |
| 587 | 20250305 | 091500 | 466490655 | 3685 | 3705 | 3710 | 3685 | 2718 |
| 588 | 20250305 | 091400 | 456434075 | 3705 | 3710 | 3715 | 3670 | 5357 |
| 589 | 20250305 | 091300 | 436651515 | 3710 | 3730 | 3730 | 3710 | 1882 |
| 590 | 20250305 | 091200 | 429666355 | 3725 | 3715 | 3725 | 3710 | 2014 |
| 591 | 20250305 | 091100 | 422178895 | 3715 | 3730 | 3730 | 3715 | 2169 |
| 592 | 20250305 | 091000 | 414114395 | 3720 | 3710 | 3735 | 3710 | 3291 |
| 593 | 20250305 | 090900 | 401850020 | 3690 | 3710 | 3730 | 3690 | 4782 |
| 594 | 20250305 | 090800 | 384072135 | 3710 | 3675 | 3725 | 3675 | 3825 |
| 595 | 20250305 | 090700 | 369878875 | 3675 | 3690 | 3700 | 3675 | 1352 |
| 596 | 20250305 | 090600 | 364890985 | 3670 | 3677 | 3695 | 3665 | 9510 |
| 597 | 20250305 | 090500 | 329916100 | 3670 | 3685 | 3685 | 3670 | 2883 |
| 598 | 20250305 | 090400 | 319313785 | 3675 | 3670 | 3705 | 3670 | 9663 |
| 599 | 20250305 | 090300 | 283650060 | 3670 | 3695 | 3695 | 3670 | 2249 |
| 600 | 20250305 | 090200 | 275385315 | 3690 | 3675 | 3690 | 3655 | 11511 |
| 601 | 20250305 | 090100 | 233108795 | 3685 | 3670 | 3690 | 3610 | 28105 |
| 602 | 20250305 | 090000 | 130420695 | 3665 | 3720 | 3725 | 3650 | 34888 |