30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 191100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 3043 |
| 3 | 20250305 | 191000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 4 | 20250305 | 190900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 5 | 20250305 | 190800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 6 | 20250305 | 190700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 7 | 20250305 | 190600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 8 | 20250305 | 190500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 9 | 20250305 | 190400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 10 | 20250305 | 190300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 11 | 20250305 | 190200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 12 | 20250305 | 190100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 13 | 20250305 | 190000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 14 | 20250305 | 185900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 15 | 20250305 | 185800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 16 | 20250305 | 185700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 17 | 20250305 | 185600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 18 | 20250305 | 185500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 19 | 20250305 | 185400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 20 | 20250305 | 185300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 21 | 20250305 | 185200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 22 | 20250305 | 185100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 23 | 20250305 | 185000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 24 | 20250305 | 184900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 25 | 20250305 | 184800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 26 | 20250305 | 184700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 27 | 20250305 | 184600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 28 | 20250305 | 184500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 29 | 20250305 | 184400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 30 | 20250305 | 184300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 31 | 20250305 | 184200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 32 | 20250305 | 184100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 3043 |
| 33 | 20250305 | 184000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 34 | 20250305 | 183900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 35 | 20250305 | 183800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 36 | 20250305 | 183700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 37 | 20250305 | 183600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 38 | 20250305 | 183500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 39 | 20250305 | 183400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 40 | 20250305 | 183300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 41 | 20250305 | 183200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 42 | 20250305 | 183100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 43 | 20250305 | 183000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 44 | 20250305 | 182900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 45 | 20250305 | 182800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 46 | 20250305 | 182700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 47 | 20250305 | 182600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 48 | 20250305 | 182500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 49 | 20250305 | 182400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 50 | 20250305 | 182300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 51 | 20250305 | 182200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 52 | 20250305 | 182100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 53 | 20250305 | 182000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 54 | 20250305 | 181900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 55 | 20250305 | 181800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 56 | 20250305 | 181700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 57 | 20250305 | 181600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 58 | 20250305 | 181500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 59 | 20250305 | 181400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 60 | 20250305 | 181300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 61 | 20250305 | 181200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 62 | 20250305 | 181100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 3043 |
| 63 | 20250305 | 181000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 64 | 20250305 | 180900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 65 | 20250305 | 180800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 66 | 20250305 | 180700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 67 | 20250305 | 180600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 68 | 20250305 | 180500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 69 | 20250305 | 180400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 70 | 20250305 | 180300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 71 | 20250305 | 180200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 72 | 20250305 | 180100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 73 | 20250305 | 180000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 74 | 20250305 | 175900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 75 | 20250305 | 175800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 76 | 20250305 | 175700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 77 | 20250305 | 175600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 78 | 20250305 | 175500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 79 | 20250305 | 175400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 80 | 20250305 | 175300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 81 | 20250305 | 175200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 82 | 20250305 | 175100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 83 | 20250305 | 175000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 84 | 20250305 | 174900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 85 | 20250305 | 174800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 86 | 20250305 | 174700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 87 | 20250305 | 174600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 88 | 20250305 | 174500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 89 | 20250305 | 174400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 90 | 20250305 | 174300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 91 | 20250305 | 174200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 92 | 20250305 | 174100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 3043 |
| 93 | 20250305 | 174000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 94 | 20250305 | 173900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 95 | 20250305 | 173800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 96 | 20250305 | 173700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 97 | 20250305 | 173600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 98 | 20250305 | 173500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 99 | 20250305 | 173400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 100 | 20250305 | 173300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 101 | 20250305 | 173200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 102 | 20250305 | 173100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 103 | 20250305 | 173000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 104 | 20250305 | 172900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 105 | 20250305 | 172800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 106 | 20250305 | 172700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 107 | 20250305 | 172600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 108 | 20250305 | 172500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 109 | 20250305 | 172400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 110 | 20250305 | 172300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 111 | 20250305 | 172200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 112 | 20250305 | 172100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 113 | 20250305 | 172000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 114 | 20250305 | 171900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 115 | 20250305 | 171800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 116 | 20250305 | 171700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 117 | 20250305 | 171600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 118 | 20250305 | 171500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 119 | 20250305 | 171400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 120 | 20250305 | 171300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 121 | 20250305 | 171200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 122 | 20250305 | 171100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 3043 |
| 123 | 20250305 | 171000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 124 | 20250305 | 170900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 125 | 20250305 | 170800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 126 | 20250305 | 170700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 127 | 20250305 | 170600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 128 | 20250305 | 170500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 129 | 20250305 | 170400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 130 | 20250305 | 170300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 131 | 20250305 | 170200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 132 | 20250305 | 170100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 133 | 20250305 | 170000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 134 | 20250305 | 165900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 135 | 20250305 | 165800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 136 | 20250305 | 165700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 137 | 20250305 | 165600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 138 | 20250305 | 165500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 139 | 20250305 | 165400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 140 | 20250305 | 165300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 141 | 20250305 | 165200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 142 | 20250305 | 165100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 143 | 20250305 | 165000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 144 | 20250305 | 164900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 145 | 20250305 | 164800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 146 | 20250305 | 164700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 147 | 20250305 | 164600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 148 | 20250305 | 164500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 149 | 20250305 | 164400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 150 | 20250305 | 164300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 151 | 20250305 | 164200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 152 | 20250305 | 164100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 3043 |
| 153 | 20250305 | 164000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 154 | 20250305 | 163900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 155 | 20250305 | 163800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 156 | 20250305 | 163700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 157 | 20250305 | 163600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 158 | 20250305 | 163500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 159 | 20250305 | 163400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 160 | 20250305 | 163300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 161 | 20250305 | 163200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 162 | 20250305 | 163100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 163 | 20250305 | 163000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 164 | 20250305 | 162900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 165 | 20250305 | 162800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 166 | 20250305 | 162700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 167 | 20250305 | 162600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 168 | 20250305 | 162500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 169 | 20250305 | 162400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 170 | 20250305 | 162300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 171 | 20250305 | 162200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 172 | 20250305 | 162100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 173 | 20250305 | 162000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 174 | 20250305 | 161900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 175 | 20250305 | 161800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 176 | 20250305 | 161700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 177 | 20250305 | 161600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 178 | 20250305 | 161500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 179 | 20250305 | 161400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 180 | 20250305 | 161300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 181 | 20250305 | 161200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 182 | 20250305 | 161100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 3043 |
| 183 | 20250305 | 161000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 184 | 20250305 | 160900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 185 | 20250305 | 160800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 186 | 20250305 | 160700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 187 | 20250305 | 160600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 188 | 20250305 | 160500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 189 | 20250305 | 160400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 190 | 20250305 | 160300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 191 | 20250305 | 160200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 192 | 20250305 | 160100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 193 | 20250305 | 160000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 194 | 20250305 | 155900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 195 | 20250305 | 155800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 196 | 20250305 | 155700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 197 | 20250305 | 155600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 198 | 20250305 | 155500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 199 | 20250305 | 155400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 200 | 20250305 | 155300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 201 | 20250305 | 155200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 202 | 20250305 | 155100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 203 | 20250305 | 155000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 204 | 20250305 | 154900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 205 | 20250305 | 154800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 206 | 20250305 | 154700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 207 | 20250305 | 154600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 208 | 20250305 | 154500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 209 | 20250305 | 154400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 210 | 20250305 | 154300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 211 | 20250305 | 154200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 212 | 20250305 | 154100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 3043 |
| 213 | 20250305 | 154000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 214 | 20250305 | 153900 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 215 | 20250305 | 153800 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 216 | 20250305 | 153700 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 217 | 20250305 | 153600 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 218 | 20250305 | 153500 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 219 | 20250305 | 153400 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 220 | 20250305 | 153300 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 221 | 20250305 | 153200 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 222 | 20250305 | 153100 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 0 |
| 223 | 20250305 | 153000 | 1776687660 | 2710 | 2710 | 2710 | 2710 | 3043 |
| 224 | 20250305 | 152900 | 1768441130 | 2710 | 2710 | 2710 | 2710 | 0 |
| 225 | 20250305 | 152800 | 1768441130 | 2710 | 2710 | 2710 | 2710 | 0 |
| 226 | 20250305 | 152700 | 1768441130 | 2710 | 2710 | 2710 | 2710 | 0 |
| 227 | 20250305 | 152600 | 1768441130 | 2710 | 2710 | 2710 | 2710 | 0 |
| 228 | 20250305 | 152500 | 1768441130 | 2710 | 2710 | 2710 | 2710 | 0 |
| 229 | 20250305 | 152400 | 1768441130 | 2710 | 2710 | 2710 | 2710 | 0 |
| 230 | 20250305 | 152300 | 1768441130 | 2710 | 2710 | 2710 | 2710 | 0 |
| 231 | 20250305 | 152200 | 1768441130 | 2710 | 2710 | 2710 | 2710 | 0 |
| 232 | 20250305 | 152100 | 1768441130 | 2710 | 2710 | 2710 | 2710 | 0 |
| 233 | 20250305 | 152000 | 1768441130 | 2710 | 2710 | 2710 | 2710 | 0 |
| 234 | 20250305 | 151900 | 1768441130 | 2710 | 2710 | 2715 | 2705 | 2011 |
| 235 | 20250305 | 151800 | 1762991250 | 2710 | 2710 | 2715 | 2710 | 25 |
| 236 | 20250305 | 151700 | 1762923490 | 2710 | 2710 | 2715 | 2710 | 180 |
| 237 | 20250305 | 151600 | 1762435380 | 2710 | 2710 | 2710 | 2710 | 528 |
| 238 | 20250305 | 151500 | 1761004500 | 2715 | 2710 | 2715 | 2710 | 935 |
| 239 | 20250305 | 151400 | 1758467645 | 2710 | 2710 | 2715 | 2710 | 53 |
| 240 | 20250305 | 151300 | 1758324005 | 2710 | 2715 | 2715 | 2710 | 899 |
| 241 | 20250305 | 151200 | 1755886855 | 2715 | 2715 | 2715 | 2715 | 33 |
| 242 | 20250305 | 151100 | 1755797260 | 2710 | 2710 | 2710 | 2710 | 2387 |
| 243 | 20250305 | 151000 | 1749328490 | 2710 | 2720 | 2720 | 2710 | 1546 |
| 244 | 20250305 | 150900 | 1745130755 | 2720 | 2720 | 2725 | 2720 | 843 |
| 245 | 20250305 | 150800 | 1742837295 | 2720 | 2720 | 2720 | 2720 | 0 |
| 246 | 20250305 | 150700 | 1742837295 | 2720 | 2720 | 2720 | 2720 | 316 |
| 247 | 20250305 | 150600 | 1741977775 | 2720 | 2720 | 2720 | 2720 | 416 |
| 248 | 20250305 | 150500 | 1740846255 | 2725 | 2725 | 2725 | 2720 | 649 |
| 249 | 20250305 | 150400 | 1739077735 | 2725 | 2725 | 2725 | 2720 | 3804 |
| 250 | 20250305 | 150300 | 1728711865 | 2725 | 2725 | 2730 | 2725 | 206 |
| 251 | 20250305 | 150200 | 1728150470 | 2727 | 2730 | 2730 | 2725 | 855 |
| 252 | 20250305 | 150100 | 1725820535 | 2735 | 2735 | 2735 | 2735 | 2 |
| 253 | 20250305 | 150000 | 1725815065 | 2740 | 2740 | 2740 | 2740 | 20 |
| 254 | 20250305 | 145900 | 1725760265 | 2740 | 2735 | 2740 | 2735 | 10 |
| 255 | 20250305 | 145800 | 1725732880 | 2735 | 2735 | 2735 | 2735 | 2 |
| 256 | 20250305 | 145700 | 1725727410 | 2740 | 2735 | 2740 | 2735 | 2 |
| 257 | 20250305 | 145600 | 1725721935 | 2725 | 2720 | 2725 | 2720 | 5895 |
| 258 | 20250305 | 145500 | 1709672500 | 2720 | 2730 | 2730 | 2720 | 3194 |
| 259 | 20250305 | 145400 | 1700957890 | 2740 | 2735 | 2740 | 2735 | 617 |
| 260 | 20250305 | 145300 | 1699270385 | 2740 | 2735 | 2740 | 2735 | 2 |
| 261 | 20250305 | 145200 | 1699264910 | 2735 | 2740 | 2740 | 2735 | 1810 |
| 262 | 20250305 | 145100 | 1694305760 | 2745 | 2745 | 2745 | 2745 | 2 |
| 263 | 20250305 | 145000 | 1694300270 | 2745 | 2745 | 2745 | 2745 | 25 |
| 264 | 20250305 | 144900 | 1694231645 | 2740 | 2740 | 2740 | 2740 | 0 |
| 265 | 20250305 | 144800 | 1694231645 | 2740 | 2750 | 2750 | 2740 | 1105 |
| 266 | 20250305 | 144700 | 1691194945 | 2755 | 2760 | 2760 | 2755 | 172 |
| 267 | 20250305 | 144600 | 1690720835 | 2760 | 2750 | 2760 | 2750 | 220 |
| 268 | 20250305 | 144500 | 1690113815 | 2745 | 2745 | 2745 | 2745 | 12 |
| 269 | 20250305 | 144400 | 1690080875 | 2745 | 2750 | 2750 | 2745 | 208 |
| 270 | 20250305 | 144300 | 1689509665 | 2750 | 2750 | 2750 | 2750 | 144 |
| 271 | 20250305 | 144200 | 1689113665 | 2750 | 2750 | 2750 | 2750 | 456 |
| 272 | 20250305 | 144100 | 1687859665 | 2750 | 2750 | 2750 | 2750 | 103 |
| 273 | 20250305 | 144000 | 1687576415 | 2750 | 2750 | 2750 | 2750 | 665 |
| 274 | 20250305 | 143900 | 1685747665 | 2750 | 2750 | 2750 | 2750 | 12 |
| 275 | 20250305 | 143800 | 1685714665 | 2750 | 2750 | 2750 | 2750 | 0 |
| 276 | 20250305 | 143700 | 1685714665 | 2750 | 2755 | 2755 | 2750 | 438 |
| 277 | 20250305 | 143600 | 1684508160 | 2755 | 2755 | 2755 | 2755 | 305 |
| 278 | 20250305 | 143500 | 1683667885 | 2755 | 2755 | 2755 | 2755 | 1543 |
| 279 | 20250305 | 143400 | 1679416920 | 2750 | 2770 | 2790 | 2750 | 2387 |
| 280 | 20250305 | 143300 | 1672800180 | 2790 | 2750 | 2795 | 2750 | 28851 |
| 281 | 20250305 | 143200 | 1592533370 | 2750 | 2750 | 2750 | 2750 | 1000 |
| 282 | 20250305 | 143100 | 1589783370 | 2760 | 2740 | 2760 | 2740 | 36445 |
| 283 | 20250305 | 143000 | 1489311135 | 2745 | 2735 | 2745 | 2735 | 5766 |
| 284 | 20250305 | 142900 | 1473511365 | 2735 | 2727 | 2735 | 2727 | 1260 |
| 285 | 20250305 | 142800 | 1470066395 | 2735 | 2735 | 2735 | 2735 | 0 |
| 286 | 20250305 | 142700 | 1470066395 | 2735 | 2735 | 2735 | 2735 | 1 |
| 287 | 20250305 | 142600 | 1470063660 | 2725 | 2725 | 2725 | 2725 | 0 |
| 288 | 20250305 | 142500 | 1470063660 | 2725 | 2725 | 2725 | 2725 | 0 |
| 289 | 20250305 | 142400 | 1470063660 | 2725 | 2725 | 2725 | 2725 | 300 |
| 290 | 20250305 | 142300 | 1469246160 | 2735 | 2735 | 2735 | 2735 | 0 |
| 291 | 20250305 | 142200 | 1469246160 | 2735 | 2735 | 2735 | 2735 | 0 |
| 292 | 20250305 | 142100 | 1469246160 | 2735 | 2735 | 2735 | 2735 | 36 |
| 293 | 20250305 | 142000 | 1469147700 | 2735 | 2735 | 2735 | 2735 | 5 |
| 294 | 20250305 | 141900 | 1469134025 | 2735 | 2725 | 2735 | 2725 | 3020 |
| 295 | 20250305 | 141800 | 1460875900 | 2725 | 2710 | 2735 | 2710 | 5562 |
| 296 | 20250305 | 141700 | 1445698510 | 2725 | 2725 | 2725 | 2725 | 1 |
| 297 | 20250305 | 141600 | 1445695785 | 2710 | 2710 | 2710 | 2710 | 534 |
| 298 | 20250305 | 141500 | 1444248645 | 2725 | 2725 | 2730 | 2725 | 17367 |
| 299 | 20250305 | 141400 | 1396917090 | 2725 | 2725 | 2725 | 2725 | 20 |
| 300 | 20250305 | 141300 | 1396862590 | 2725 | 2720 | 2725 | 2715 | 10400 |
| 301 | 20250305 | 141200 | 1368541790 | 2725 | 2700 | 2725 | 2700 | 29694 |
| 302 | 20250305 | 141100 | 1287959230 | 2690 | 2690 | 2690 | 2690 | 0 |
| 303 | 20250305 | 141000 | 1287959230 | 2690 | 2690 | 2690 | 2690 | 0 |
| 304 | 20250305 | 140900 | 1287959230 | 2690 | 2690 | 2690 | 2690 | 0 |
| 305 | 20250305 | 140800 | 1287959230 | 2690 | 2690 | 2690 | 2690 | 1 |
| 306 | 20250305 | 140700 | 1287956540 | 2690 | 2700 | 2700 | 2690 | 6 |
| 307 | 20250305 | 140600 | 1287940390 | 2700 | 2700 | 2700 | 2700 | 2 |
| 308 | 20250305 | 140500 | 1287934990 | 2700 | 2700 | 2700 | 2700 | 2 |
| 309 | 20250305 | 140400 | 1287929590 | 2685 | 2695 | 2695 | 2685 | 3500 |
| 310 | 20250305 | 140300 | 1278517395 | 2695 | 2695 | 2695 | 2695 | 98 |
| 311 | 20250305 | 140200 | 1278253285 | 2695 | 2695 | 2695 | 2695 | 105 |
| 312 | 20250305 | 140100 | 1277970310 | 2690 | 2695 | 2695 | 2690 | 501 |
| 313 | 20250305 | 140000 | 1276620135 | 2695 | 2700 | 2700 | 2695 | 220 |
| 314 | 20250305 | 135900 | 1276026235 | 2700 | 2700 | 2700 | 2700 | 52 |
| 315 | 20250305 | 135800 | 1275885835 | 2700 | 2700 | 2700 | 2700 | 0 |
| 316 | 20250305 | 135700 | 1275885835 | 2700 | 2700 | 2700 | 2700 | 282 |
| 317 | 20250305 | 135600 | 1275124435 | 2700 | 2700 | 2700 | 2700 | 18 |
| 318 | 20250305 | 135500 | 1275075835 | 2700 | 2700 | 2700 | 2700 | 14 |
| 319 | 20250305 | 135400 | 1275038035 | 2695 | 2695 | 2695 | 2695 | 100 |
| 320 | 20250305 | 135300 | 1274768535 | 2695 | 2695 | 2695 | 2695 | 107 |
| 321 | 20250305 | 135200 | 1274480170 | 2695 | 2695 | 2695 | 2695 | 70 |
| 322 | 20250305 | 135100 | 1274291520 | 2695 | 2700 | 2700 | 2695 | 5 |
| 323 | 20250305 | 135000 | 1274278030 | 2690 | 2695 | 2695 | 2690 | 322 |
| 324 | 20250305 | 134900 | 1273411300 | 2695 | 2695 | 2695 | 2695 | 12 |
| 325 | 20250305 | 134800 | 1273378960 | 2695 | 2695 | 2695 | 2695 | 30 |
| 326 | 20250305 | 134700 | 1273298110 | 2700 | 2700 | 2700 | 2700 | 49 |
| 327 | 20250305 | 134600 | 1273165810 | 2700 | 2700 | 2700 | 2700 | 10713 |
| 328 | 20250305 | 134500 | 1244240710 | 2690 | 2695 | 2710 | 2690 | 11180 |
| 329 | 20250305 | 134400 | 1214069980 | 2690 | 2690 | 2690 | 2690 | 1000 |
| 330 | 20250305 | 134300 | 1211379980 | 2695 | 2695 | 2695 | 2695 | 20 |
| 331 | 20250305 | 134200 | 1211326080 | 2695 | 2695 | 2695 | 2695 | 0 |
| 332 | 20250305 | 134100 | 1211326080 | 2695 | 2695 | 2695 | 2695 | 10 |
| 333 | 20250305 | 134000 | 1211299130 | 2685 | 2690 | 2690 | 2685 | 65 |
| 334 | 20250305 | 133900 | 1211124330 | 2690 | 2690 | 2690 | 2690 | 687 |
| 335 | 20250305 | 133800 | 1209276300 | 2690 | 2692 | 2692 | 2690 | 1217 |
| 336 | 20250305 | 133700 | 1206002564 | 2695 | 2695 | 2695 | 2695 | 0 |
| 337 | 20250305 | 133600 | 1206002564 | 2695 | 2695 | 2695 | 2695 | 0 |
| 338 | 20250305 | 133500 | 1206002564 | 2695 | 2695 | 2695 | 2695 | 100 |
| 339 | 20250305 | 133400 | 1205733064 | 2690 | 2690 | 2690 | 2690 | 0 |
| 340 | 20250305 | 133300 | 1205733064 | 2690 | 2695 | 2695 | 2690 | 130 |
| 341 | 20250305 | 133200 | 1205382864 | 2690 | 2690 | 2690 | 2690 | 2 |
| 342 | 20250305 | 133100 | 1205377484 | 2690 | 2690 | 2690 | 2690 | 127 |
| 343 | 20250305 | 133000 | 1205035854 | 2690 | 2695 | 2695 | 2690 | 115 |
| 344 | 20250305 | 132900 | 1204726454 | 2695 | 2690 | 2695 | 2690 | 1100 |
| 345 | 20250305 | 132800 | 1201763499 | 2690 | 2695 | 2695 | 2690 | 1758 |
| 346 | 20250305 | 132700 | 1197034144 | 2690 | 2695 | 2695 | 2690 | 434 |
| 347 | 20250305 | 132600 | 1195866554 | 2695 | 2695 | 2695 | 2695 | 524 |
| 348 | 20250305 | 132500 | 1194454374 | 2695 | 2695 | 2695 | 2695 | 34 |
| 349 | 20250305 | 132400 | 1194362744 | 2695 | 2695 | 2695 | 2695 | 270 |
| 350 | 20250305 | 132300 | 1193635094 | 2690 | 2690 | 2690 | 2690 | 800 |
| 351 | 20250305 | 132200 | 1191483094 | 2685 | 2685 | 2685 | 2685 | 0 |
| 352 | 20250305 | 132100 | 1191483094 | 2685 | 2685 | 2685 | 2685 | 0 |
| 353 | 20250305 | 132000 | 1191483094 | 2685 | 2690 | 2690 | 2680 | 5288 |
| 354 | 20250305 | 131900 | 1177259204 | 2685 | 2675 | 2685 | 2675 | 6631 |
| 355 | 20250305 | 131800 | 1159455149 | 2675 | 2680 | 2680 | 2675 | 721 |
| 356 | 20250305 | 131700 | 1157526164 | 2680 | 2675 | 2680 | 2675 | 8255 |
| 357 | 20250305 | 131600 | 1135427569 | 2665 | 2665 | 2665 | 2665 | 397 |
| 358 | 20250305 | 131500 | 1134369564 | 2665 | 2670 | 2670 | 2665 | 583 |
| 359 | 20250305 | 131400 | 1132815354 | 2670 | 2665 | 2670 | 2665 | 517 |
| 360 | 20250305 | 131300 | 1131435619 | 2675 | 2675 | 2675 | 2675 | 30 |
| 361 | 20250305 | 131200 | 1131355369 | 2675 | 2675 | 2675 | 2675 | 1 |
| 362 | 20250305 | 131100 | 1131352694 | 2665 | 2665 | 2665 | 2665 | 1088 |
| 363 | 20250305 | 131000 | 1128453174 | 2665 | 2670 | 2670 | 2665 | 203 |
| 364 | 20250305 | 130900 | 1127911669 | 2670 | 2670 | 2670 | 2670 | 0 |
| 365 | 20250305 | 130800 | 1127911669 | 2670 | 2670 | 2670 | 2670 | 133 |
| 366 | 20250305 | 130700 | 1127556559 | 2670 | 2660 | 2670 | 2655 | 1100 |
| 367 | 20250305 | 130600 | 1124632434 | 2655 | 2660 | 2660 | 2655 | 4123 |
| 368 | 20250305 | 130500 | 1113682239 | 2660 | 2670 | 2670 | 2660 | 1064 |
| 369 | 20250305 | 130400 | 1110847069 | 2670 | 2670 | 2670 | 2670 | 0 |
| 370 | 20250305 | 130300 | 1110847069 | 2670 | 2670 | 2670 | 2670 | 55 |
| 371 | 20250305 | 130200 | 1110700219 | 2665 | 2665 | 2665 | 2665 | 121 |
| 372 | 20250305 | 130100 | 1110377754 | 2670 | 2660 | 2672 | 2660 | 6105 |
| 373 | 20250305 | 130000 | 1094077484 | 2660 | 2670 | 2670 | 2660 | 196 |
| 374 | 20250305 | 125900 | 1093555874 | 2670 | 2665 | 2670 | 2660 | 6001 |
| 375 | 20250305 | 125800 | 1077583199 | 2670 | 2670 | 2670 | 2670 | 29 |
| 376 | 20250305 | 125700 | 1077505769 | 2670 | 2670 | 2670 | 2665 | 123 |
| 377 | 20250305 | 125600 | 1077177609 | 2670 | 2670 | 2670 | 2670 | 43 |
| 378 | 20250305 | 125500 | 1077062799 | 2670 | 2675 | 2675 | 2670 | 48 |
| 379 | 20250305 | 125400 | 1076934599 | 2680 | 2665 | 2680 | 2665 | 6 |
| 380 | 20250305 | 125300 | 1076918594 | 2670 | 2680 | 2680 | 2665 | 38 |
| 381 | 20250305 | 125200 | 1076817299 | 2665 | 2670 | 2680 | 2665 | 275 |
| 382 | 20250305 | 125100 | 1076084184 | 2670 | 2680 | 2680 | 2670 | 753 |
| 383 | 20250305 | 125000 | 1074070779 | 2680 | 2680 | 2680 | 2680 | 6 |
| 384 | 20250305 | 124900 | 1074054699 | 2670 | 2675 | 2675 | 2670 | 56 |
| 385 | 20250305 | 124800 | 1073905144 | 2675 | 2675 | 2675 | 2675 | 11 |
| 386 | 20250305 | 124700 | 1073875719 | 2675 | 2660 | 2675 | 2660 | 684 |
| 387 | 20250305 | 124600 | 1072052869 | 2660 | 2665 | 2665 | 2660 | 209 |
| 388 | 20250305 | 124500 | 1071496924 | 2665 | 2670 | 2670 | 2665 | 68 |
| 389 | 20250305 | 124400 | 1071315699 | 2670 | 2670 | 2670 | 2665 | 75 |
| 390 | 20250305 | 124300 | 1071115454 | 2670 | 2670 | 2670 | 2670 | 1003 |
| 391 | 20250305 | 124200 | 1068437444 | 2670 | 2670 | 2670 | 2670 | 0 |
| 392 | 20250305 | 124100 | 1068437444 | 2670 | 2665 | 2670 | 2660 | 5001 |
| 393 | 20250305 | 124000 | 1055134049 | 2665 | 2665 | 2665 | 2665 | 136 |
| 394 | 20250305 | 123900 | 1054771609 | 2665 | 2670 | 2670 | 2665 | 1069 |
| 395 | 20250305 | 123800 | 1051920784 | 2670 | 2670 | 2680 | 2670 | 354 |
| 396 | 20250305 | 123700 | 1050974974 | 2675 | 2670 | 2675 | 2670 | 700 |
| 397 | 20250305 | 123600 | 1049102489 | 2670 | 2665 | 2670 | 2665 | 3530 |
| 398 | 20250305 | 123500 | 1039677543 | 2665 | 2665 | 2665 | 2665 | 27 |
| 399 | 20250305 | 123400 | 1039605588 | 2665 | 2665 | 2665 | 2665 | 9 |
| 400 | 20250305 | 123300 | 1039581603 | 2670 | 2670 | 2670 | 2665 | 89 |
| 401 | 20250305 | 123200 | 1039344018 | 2660 | 2665 | 2675 | 2655 | 3783 |
| 402 | 20250305 | 123100 | 1029295108 | 2660 | 2660 | 2660 | 2660 | 1429 |
| 403 | 20250305 | 123000 | 1025493968 | 2660 | 2685 | 2685 | 2660 | 1622 |
| 404 | 20250305 | 122900 | 1021172313 | 2685 | 2685 | 2685 | 2685 | 3 |
| 405 | 20250305 | 122800 | 1021164258 | 2685 | 2670 | 2685 | 2670 | 48 |
| 406 | 20250305 | 122700 | 1021035633 | 2665 | 2665 | 2670 | 2665 | 1203 |
| 407 | 20250305 | 122600 | 1017829628 | 2680 | 2675 | 2680 | 2675 | 237 |
| 408 | 20250305 | 122500 | 1017195633 | 2680 | 2680 | 2680 | 2680 | 10 |
| 409 | 20250305 | 122400 | 1017168833 | 2680 | 2680 | 2680 | 2680 | 10 |
| 410 | 20250305 | 122300 | 1017142033 | 2690 | 2690 | 2690 | 2690 | 1071 |
| 411 | 20250305 | 122200 | 1014261043 | 2690 | 2685 | 2690 | 2685 | 190 |
| 412 | 20250305 | 122100 | 1013750538 | 2680 | 2680 | 2680 | 2680 | 71 |
| 413 | 20250305 | 122000 | 1013560258 | 2685 | 2685 | 2685 | 2685 | 10 |
| 414 | 20250305 | 121900 | 1013533408 | 2685 | 2685 | 2685 | 2685 | 20 |
| 415 | 20250305 | 121800 | 1013479708 | 2685 | 2675 | 2685 | 2675 | 252 |
| 416 | 20250305 | 121700 | 1012804088 | 2675 | 2675 | 2675 | 2675 | 951 |
| 417 | 20250305 | 121600 | 1010260163 | 2660 | 2670 | 2670 | 2660 | 3927 |
| 418 | 20250305 | 121500 | 999779628 | 2655 | 2670 | 2670 | 2650 | 10530 |
| 419 | 20250305 | 121400 | 971813918 | 2690 | 2690 | 2690 | 2690 | 0 |
| 420 | 20250305 | 121300 | 971813918 | 2690 | 2690 | 2690 | 2690 | 0 |
| 421 | 20250305 | 121200 | 971813918 | 2690 | 2670 | 2690 | 2660 | 9235 |
| 422 | 20250305 | 121100 | 947177763 | 2675 | 2680 | 2680 | 2675 | 2190 |
| 423 | 20250305 | 121000 | 941319313 | 2680 | 2680 | 2680 | 2680 | 460 |
| 424 | 20250305 | 120900 | 940086513 | 2680 | 2680 | 2680 | 2680 | 308 |
| 425 | 20250305 | 120800 | 939261073 | 2675 | 2680 | 2680 | 2675 | 509 |
| 426 | 20250305 | 120700 | 937898603 | 2680 | 2685 | 2685 | 2675 | 1291 |
| 427 | 20250305 | 120600 | 934440123 | 2680 | 2685 | 2685 | 2680 | 13782 |
| 428 | 20250305 | 120500 | 897500533 | 2685 | 2690 | 2690 | 2685 | 1068 |
| 429 | 20250305 | 120400 | 894632773 | 2690 | 2690 | 2690 | 2690 | 2 |
| 430 | 20250305 | 120300 | 894627393 | 2690 | 2690 | 2690 | 2690 | 121 |
| 431 | 20250305 | 120200 | 894301903 | 2690 | 2690 | 2690 | 2690 | 0 |
| 432 | 20250305 | 120100 | 894301903 | 2690 | 2690 | 2690 | 2685 | 1800 |
| 433 | 20250305 | 120000 | 889460303 | 2690 | 2690 | 2690 | 2690 | 40 |
| 434 | 20250305 | 115900 | 889352703 | 2690 | 2690 | 2690 | 2685 | 1742 |
| 435 | 20250305 | 115800 | 884675338 | 2690 | 2690 | 2690 | 2690 | 261 |
| 436 | 20250305 | 115700 | 883973248 | 2690 | 2690 | 2690 | 2690 | 56 |
| 437 | 20250305 | 115600 | 883822608 | 2690 | 2685 | 2690 | 2685 | 2007 |
| 438 | 20250305 | 115500 | 878433778 | 2685 | 2685 | 2685 | 2685 | 400 |
| 439 | 20250305 | 115400 | 877359778 | 2685 | 2690 | 2690 | 2685 | 674 |
| 440 | 20250305 | 115300 | 875549543 | 2690 | 2690 | 2690 | 2690 | 397 |
| 441 | 20250305 | 115200 | 874481613 | 2690 | 2690 | 2690 | 2690 | 98 |
| 442 | 20250305 | 115100 | 874217993 | 2690 | 2690 | 2690 | 2690 | 154 |
| 443 | 20250305 | 115000 | 873803733 | 2690 | 2690 | 2690 | 2690 | 500 |
| 444 | 20250305 | 114900 | 872458733 | 2690 | 2685 | 2690 | 2685 | 202 |
| 445 | 20250305 | 114800 | 871915363 | 2685 | 2685 | 2685 | 2685 | 500 |
| 446 | 20250305 | 114700 | 870572863 | 2685 | 2685 | 2685 | 2685 | 1713 |
| 447 | 20250305 | 114600 | 865973458 | 2685 | 2685 | 2685 | 2685 | 3202 |
| 448 | 20250305 | 114500 | 857376088 | 2685 | 2690 | 2690 | 2685 | 446 |
| 449 | 20250305 | 114400 | 856178368 | 2690 | 2690 | 2690 | 2690 | 14 |
| 450 | 20250305 | 114300 | 856140708 | 2690 | 2690 | 2690 | 2690 | 0 |
| 451 | 20250305 | 114200 | 856140708 | 2690 | 2690 | 2690 | 2690 | 4 |
| 452 | 20250305 | 114100 | 856129948 | 2690 | 2690 | 2690 | 2690 | 2 |
| 453 | 20250305 | 114000 | 856124568 | 2690 | 2695 | 2695 | 2690 | 488 |
| 454 | 20250305 | 113900 | 854811593 | 2695 | 2695 | 2695 | 2695 | 57 |
| 455 | 20250305 | 113800 | 854657978 | 2695 | 2695 | 2695 | 2695 | 2 |
| 456 | 20250305 | 113700 | 854652588 | 2695 | 2690 | 2695 | 2690 | 203 |
| 457 | 20250305 | 113600 | 854106003 | 2690 | 2690 | 2690 | 2690 | 30 |
| 458 | 20250305 | 113500 | 854025303 | 2690 | 2690 | 2692 | 2690 | 303 |
| 459 | 20250305 | 113400 | 853209807 | 2695 | 2695 | 2695 | 2695 | 55 |
| 460 | 20250305 | 113300 | 853061582 | 2695 | 2695 | 2695 | 2695 | 100 |
| 461 | 20250305 | 113200 | 852792082 | 2685 | 2695 | 2695 | 2685 | 2682 |
| 462 | 20250305 | 113100 | 845584062 | 2685 | 2700 | 2700 | 2680 | 90369 |
| 463 | 20250305 | 113000 | 603072803 | 2702 | 2702 | 2702 | 2702 | 0 |
| 464 | 20250305 | 112900 | 603072803 | 2702 | 2702 | 2702 | 2702 | 1 |
| 465 | 20250305 | 112800 | 603070101 | 2702 | 2702 | 2702 | 2700 | 138 |
| 466 | 20250305 | 112700 | 602697465 | 2702 | 2705 | 2705 | 2702 | 2728 |
| 467 | 20250305 | 112600 | 595318285 | 2707 | 2707 | 2707 | 2707 | 70 |
| 468 | 20250305 | 112500 | 595128795 | 2707 | 2707 | 2707 | 2707 | 50 |
| 469 | 20250305 | 112400 | 594993445 | 2707 | 2707 | 2707 | 2707 | 31 |
| 470 | 20250305 | 112300 | 594909528 | 2710 | 2710 | 2710 | 2710 | 2394 |
| 471 | 20250305 | 112200 | 588421788 | 2712 | 2712 | 2712 | 2712 | 50 |
| 472 | 20250305 | 112100 | 588286188 | 2715 | 2715 | 2715 | 2715 | 6 |
| 473 | 20250305 | 112000 | 588269898 | 2715 | 2715 | 2715 | 2715 | 304 |
| 474 | 20250305 | 111900 | 587444538 | 2715 | 2720 | 2720 | 2715 | 22 |
| 475 | 20250305 | 111800 | 587384758 | 2717 | 2717 | 2717 | 2717 | 1 |
| 476 | 20250305 | 111700 | 587382041 | 2715 | 2717 | 2717 | 2715 | 51 |
| 477 | 20250305 | 111600 | 587243574 | 2710 | 2710 | 2710 | 2710 | 2000 |
| 478 | 20250305 | 111500 | 581823574 | 2715 | 2710 | 2715 | 2710 | 1400 |
| 479 | 20250305 | 111400 | 578024574 | 2710 | 2710 | 2710 | 2710 | 1 |
| 480 | 20250305 | 111300 | 578021864 | 2710 | 2717 | 2725 | 2710 | 3605 |
| 481 | 20250305 | 111200 | 568214846 | 2725 | 2725 | 2725 | 2725 | 8 |
| 482 | 20250305 | 111100 | 568193046 | 2705 | 2705 | 2705 | 2705 | 5545 |
| 483 | 20250305 | 111000 | 553193821 | 2700 | 2700 | 2700 | 2700 | 16 |
| 484 | 20250305 | 110900 | 553150621 | 2695 | 2695 | 2695 | 2695 | 201 |
| 485 | 20250305 | 110800 | 552608926 | 2700 | 2705 | 2705 | 2700 | 24 |
| 486 | 20250305 | 110700 | 552544121 | 2705 | 2702 | 2705 | 2695 | 18 |
| 487 | 20250305 | 110600 | 552495542 | 2705 | 2700 | 2705 | 2700 | 5 |
| 488 | 20250305 | 110500 | 552482022 | 2695 | 2700 | 2700 | 2695 | 63 |
| 489 | 20250305 | 110400 | 552312035 | 2695 | 2695 | 2695 | 2695 | 0 |
| 490 | 20250305 | 110300 | 552312035 | 2695 | 2695 | 2695 | 2685 | 871 |
| 491 | 20250305 | 110200 | 549969630 | 2685 | 2695 | 2700 | 2685 | 5366 |
| 492 | 20250305 | 110100 | 535538855 | 2705 | 2705 | 2705 | 2690 | 10016 |
| 493 | 20250305 | 110000 | 508512855 | 2705 | 2705 | 2705 | 2705 | 1180 |
| 494 | 20250305 | 105900 | 505320955 | 2705 | 2705 | 2705 | 2705 | 2000 |
| 495 | 20250305 | 105800 | 499910955 | 2710 | 2710 | 2715 | 2710 | 9719 |
| 496 | 20250305 | 105700 | 473570965 | 2710 | 2715 | 2715 | 2710 | 315 |
| 497 | 20250305 | 105600 | 472717200 | 2710 | 2710 | 2710 | 2710 | 199 |
| 498 | 20250305 | 105500 | 472177910 | 2710 | 2720 | 2720 | 2710 | 5583 |
| 499 | 20250305 | 105400 | 457042935 | 2720 | 2720 | 2720 | 2715 | 1326 |
| 500 | 20250305 | 105300 | 453436230 | 2720 | 2730 | 2730 | 2720 | 415 |
| 501 | 20250305 | 105200 | 452304420 | 2720 | 2715 | 2720 | 2715 | 69 |
| 502 | 20250305 | 105100 | 452116990 | 2710 | 2710 | 2710 | 2710 | 0 |
| 503 | 20250305 | 105000 | 452116990 | 2710 | 2710 | 2710 | 2710 | 197 |
| 504 | 20250305 | 104900 | 451583120 | 2710 | 2710 | 2710 | 2710 | 0 |
| 505 | 20250305 | 104800 | 451583120 | 2710 | 2710 | 2710 | 2710 | 22 |
| 506 | 20250305 | 104700 | 451523500 | 2715 | 2715 | 2715 | 2715 | 50 |
| 507 | 20250305 | 104600 | 451387750 | 2715 | 2720 | 2720 | 2715 | 7 |
| 508 | 20250305 | 104500 | 451368720 | 2720 | 2720 | 2720 | 2720 | 30 |
| 509 | 20250305 | 104400 | 451287120 | 2720 | 2720 | 2720 | 2720 | 21 |
| 510 | 20250305 | 104300 | 451230000 | 2720 | 2720 | 2720 | 2720 | 67 |
| 511 | 20250305 | 104200 | 451047760 | 2720 | 2720 | 2720 | 2720 | 360 |
| 512 | 20250305 | 104100 | 450068560 | 2720 | 2720 | 2720 | 2720 | 0 |
| 513 | 20250305 | 104000 | 450068560 | 2720 | 2720 | 2720 | 2720 | 27 |
| 514 | 20250305 | 103900 | 449995120 | 2725 | 2725 | 2725 | 2725 | 12 |
| 515 | 20250305 | 103800 | 449962420 | 2725 | 2710 | 2725 | 2710 | 8 |
| 516 | 20250305 | 103700 | 449940650 | 2705 | 2725 | 2725 | 2705 | 1001 |
| 517 | 20250305 | 103600 | 447232875 | 2705 | 2705 | 2710 | 2705 | 3327 |
| 518 | 20250305 | 103500 | 438233205 | 2705 | 2720 | 2725 | 2705 | 3097 |
| 519 | 20250305 | 103400 | 429839645 | 2715 | 2720 | 2720 | 2715 | 6 |
| 520 | 20250305 | 103300 | 429823350 | 2720 | 2717 | 2720 | 2715 | 362 |
| 521 | 20250305 | 103200 | 428840421 | 2720 | 2720 | 2720 | 2720 | 1 |
| 522 | 20250305 | 103100 | 428837701 | 2720 | 2720 | 2730 | 2715 | 7195 |
| 523 | 20250305 | 103000 | 409278161 | 2725 | 2725 | 2730 | 2725 | 39 |
| 524 | 20250305 | 102900 | 409171841 | 2730 | 2720 | 2730 | 2720 | 1171 |
| 525 | 20250305 | 102800 | 405986651 | 2725 | 2725 | 2725 | 2725 | 129 |
| 526 | 20250305 | 102700 | 405635126 | 2720 | 2720 | 2720 | 2720 | 5 |
| 527 | 20250305 | 102600 | 405621526 | 2720 | 2727 | 2727 | 2720 | 473 |
| 528 | 20250305 | 102500 | 404332641 | 2730 | 2730 | 2730 | 2730 | 51 |
| 529 | 20250305 | 102400 | 404193411 | 2730 | 2730 | 2730 | 2730 | 23 |
| 530 | 20250305 | 102300 | 404130621 | 2730 | 2730 | 2730 | 2730 | 117 |
| 531 | 20250305 | 102200 | 403811211 | 2730 | 2720 | 2730 | 2720 | 610 |
| 532 | 20250305 | 102100 | 402151011 | 2730 | 2715 | 2730 | 2715 | 211 |
| 533 | 20250305 | 102000 | 401574996 | 2720 | 2720 | 2720 | 2720 | 6446 |
| 534 | 20250305 | 101900 | 384041876 | 2725 | 2730 | 2730 | 2725 | 64 |
| 535 | 20250305 | 101800 | 383867326 | 2730 | 2720 | 2730 | 2720 | 28 |
| 536 | 20250305 | 101700 | 383790926 | 2730 | 2720 | 2730 | 2720 | 938 |
| 537 | 20250305 | 101600 | 381239256 | 2730 | 2730 | 2730 | 2730 | 60 |
| 538 | 20250305 | 101500 | 381075456 | 2725 | 2725 | 2725 | 2725 | 542 |
| 539 | 20250305 | 101400 | 379598506 | 2730 | 2725 | 2730 | 2725 | 4 |
| 540 | 20250305 | 101300 | 379587596 | 2740 | 2740 | 2740 | 2740 | 2 |
| 541 | 20250305 | 101200 | 379582116 | 2740 | 2730 | 2740 | 2730 | 298 |
| 542 | 20250305 | 101100 | 378766991 | 2740 | 2740 | 2740 | 2740 | 0 |
| 543 | 20250305 | 101000 | 378766991 | 2740 | 2740 | 2740 | 2740 | 1 |
| 544 | 20250305 | 100900 | 378764251 | 2740 | 2740 | 2740 | 2740 | 700 |
| 545 | 20250305 | 100800 | 376846251 | 2740 | 2745 | 2745 | 2740 | 17 |
| 546 | 20250305 | 100700 | 376799621 | 2745 | 2725 | 2745 | 2725 | 888 |
| 547 | 20250305 | 100600 | 374379401 | 2725 | 2725 | 2725 | 2725 | 2841 |
| 548 | 20250305 | 100500 | 366637676 | 2730 | 2735 | 2750 | 2730 | 611 |
| 549 | 20250305 | 100400 | 364960111 | 2725 | 2730 | 2730 | 2725 | 3283 |
| 550 | 20250305 | 100300 | 356013876 | 2730 | 2730 | 2730 | 2730 | 25 |
| 551 | 20250305 | 100200 | 355945626 | 2730 | 2735 | 2735 | 2730 | 1262 |
| 552 | 20250305 | 100100 | 352499591 | 2740 | 2740 | 2740 | 2740 | 1 |
| 553 | 20250305 | 100000 | 352496851 | 2740 | 2735 | 2740 | 2735 | 1002 |
| 554 | 20250305 | 095900 | 349755121 | 2740 | 2730 | 2740 | 2730 | 564 |
| 555 | 20250305 | 095800 | 348215051 | 2730 | 2730 | 2730 | 2730 | 571 |
| 556 | 20250305 | 095700 | 346656221 | 2730 | 2740 | 2740 | 2730 | 4054 |
| 557 | 20250305 | 095600 | 335588261 | 2730 | 2730 | 2730 | 2730 | 931 |
| 558 | 20250305 | 095500 | 333046631 | 2730 | 2730 | 2732 | 2730 | 656 |
| 559 | 20250305 | 095400 | 331255749 | 2735 | 2735 | 2735 | 2735 | 3713 |
| 560 | 20250305 | 095300 | 321100694 | 2735 | 2735 | 2735 | 2735 | 0 |
| 561 | 20250305 | 095200 | 321100694 | 2735 | 2730 | 2735 | 2730 | 5389 |
| 562 | 20250305 | 095100 | 306372974 | 2725 | 2725 | 2725 | 2725 | 1008 |
| 563 | 20250305 | 095000 | 303626174 | 2725 | 2730 | 2730 | 2725 | 1590 |
| 564 | 20250305 | 094900 | 299285809 | 2730 | 2735 | 2735 | 2730 | 1197 |
| 565 | 20250305 | 094800 | 296012169 | 2740 | 2750 | 2750 | 2740 | 3785 |
| 566 | 20250305 | 094700 | 285630329 | 2745 | 2740 | 2745 | 2740 | 1404 |
| 567 | 20250305 | 094600 | 281779464 | 2740 | 2740 | 2740 | 2740 | 304 |
| 568 | 20250305 | 094500 | 280946504 | 2740 | 2730 | 2740 | 2725 | 8366 |
| 569 | 20250305 | 094400 | 258090889 | 2735 | 2730 | 2735 | 2730 | 675 |
| 570 | 20250305 | 094300 | 256248024 | 2730 | 2730 | 2730 | 2730 | 529 |
| 571 | 20250305 | 094200 | 254803854 | 2730 | 2725 | 2730 | 2725 | 81 |
| 572 | 20250305 | 094100 | 254583029 | 2725 | 2720 | 2725 | 2720 | 1309 |
| 573 | 20250305 | 094000 | 251021314 | 2720 | 2735 | 2735 | 2720 | 3996 |
| 574 | 20250305 | 093900 | 240121144 | 2735 | 2735 | 2735 | 2735 | 0 |
| 575 | 20250305 | 093800 | 240121144 | 2735 | 2735 | 2735 | 2735 | 4 |
| 576 | 20250305 | 093700 | 240110204 | 2735 | 2735 | 2735 | 2735 | 58 |
| 577 | 20250305 | 093600 | 239951574 | 2735 | 2735 | 2735 | 2735 | 50 |
| 578 | 20250305 | 093500 | 239814824 | 2730 | 2730 | 2730 | 2730 | 200 |
| 579 | 20250305 | 093400 | 239268824 | 2730 | 2730 | 2730 | 2730 | 100 |
| 580 | 20250305 | 093300 | 238995824 | 2732 | 2730 | 2732 | 2730 | 2921 |
| 581 | 20250305 | 093200 | 231021490 | 2730 | 2730 | 2730 | 2730 | 310 |
| 582 | 20250305 | 093100 | 230175190 | 2730 | 2730 | 2730 | 2730 | 310 |
| 583 | 20250305 | 093000 | 229328890 | 2730 | 2725 | 2730 | 2720 | 11 |
| 584 | 20250305 | 092900 | 229298935 | 2720 | 2720 | 2730 | 2720 | 1074 |
| 585 | 20250305 | 092800 | 226376905 | 2720 | 2720 | 2720 | 2720 | 2084 |
| 586 | 20250305 | 092700 | 220708425 | 2720 | 2730 | 2730 | 2720 | 4214 |
| 587 | 20250305 | 092600 | 209219905 | 2730 | 2735 | 2740 | 2730 | 736 |
| 588 | 20250305 | 092500 | 207207610 | 2740 | 2740 | 2740 | 2740 | 0 |
| 589 | 20250305 | 092400 | 207207610 | 2740 | 2735 | 2740 | 2735 | 10 |
| 590 | 20250305 | 092300 | 207180255 | 2730 | 2730 | 2735 | 2720 | 3062 |
| 591 | 20250305 | 092200 | 198836590 | 2730 | 2740 | 2740 | 2730 | 3 |
| 592 | 20250305 | 092100 | 198828390 | 2725 | 2730 | 2730 | 2725 | 2422 |
| 593 | 20250305 | 092000 | 192225130 | 2730 | 2730 | 2730 | 2730 | 859 |
| 594 | 20250305 | 091900 | 189880060 | 2730 | 2735 | 2735 | 2730 | 25 |
| 595 | 20250305 | 091800 | 189811805 | 2730 | 2735 | 2735 | 2725 | 3883 |
| 596 | 20250305 | 091700 | 179207670 | 2735 | 2740 | 2740 | 2735 | 81 |
| 597 | 20250305 | 091600 | 178986130 | 2740 | 2740 | 2740 | 2740 | 60 |
| 598 | 20250305 | 091500 | 178821730 | 2740 | 2750 | 2750 | 2740 | 1081 |
| 599 | 20250305 | 091400 | 175851980 | 2755 | 2750 | 2755 | 2750 | 141 |
| 600 | 20250305 | 091300 | 175464020 | 2750 | 2745 | 2750 | 2740 | 1557 |
| 601 | 20250305 | 091200 | 171184385 | 2750 | 2750 | 2750 | 2750 | 12 |
| 602 | 20250305 | 091100 | 171151385 | 2750 | 2730 | 2750 | 2730 | 3761 |
| 603 | 20250305 | 091000 | 160883835 | 2735 | 2750 | 2755 | 2730 | 6100 |
| 604 | 20250305 | 090900 | 144119215 | 2755 | 2760 | 2760 | 2755 | 2722 |
| 605 | 20250305 | 090800 | 136606755 | 2760 | 2760 | 2760 | 2750 | 27649 |
| 606 | 20250305 | 090700 | 60492130 | 2760 | 2780 | 2780 | 2755 | 4112 |
| 607 | 20250305 | 090600 | 49160990 | 2755 | 2755 | 2755 | 2755 | 28 |
| 608 | 20250305 | 090500 | 49083850 | 2755 | 2780 | 2780 | 2755 | 1075 |
| 609 | 20250305 | 090400 | 46112445 | 2780 | 2790 | 2805 | 2780 | 5733 |
| 610 | 20250305 | 090300 | 30079515 | 2790 | 2755 | 2790 | 2755 | 5511 |
| 611 | 20250305 | 090200 | 14798930 | 2765 | 2765 | 2765 | 2755 | 2746 |
| 612 | 20250305 | 090100 | 7220075 | 2760 | 2765 | 2765 | 2755 | 1208 |
| 613 | 20250305 | 090000 | 3886935 | 2745 | 2735 | 2745 | 2735 | 1421 |