30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 191100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 6966 |
| 3 | 20250304 | 191000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20250304 | 190900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20250304 | 190800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20250304 | 190700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20250304 | 190600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20250304 | 190500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20250304 | 190400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20250304 | 190300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20250304 | 190200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20250304 | 190100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20250304 | 190000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20250304 | 185900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20250304 | 185800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20250304 | 185700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20250304 | 185600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20250304 | 185500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20250304 | 185400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20250304 | 185300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20250304 | 185200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20250304 | 185100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20250304 | 185000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20250304 | 184900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20250304 | 184800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20250304 | 184700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20250304 | 184600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20250304 | 184500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20250304 | 184400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20250304 | 184300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20250304 | 184200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20250304 | 184100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 6966 |
| 33 | 20250304 | 184000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20250304 | 183900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20250304 | 183800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20250304 | 183700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20250304 | 183600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20250304 | 183500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20250304 | 183400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20250304 | 183300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20250304 | 183200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20250304 | 183100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20250304 | 183000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20250304 | 182900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20250304 | 182800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20250304 | 182700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20250304 | 182600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20250304 | 182500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20250304 | 182400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20250304 | 182300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20250304 | 182200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20250304 | 182100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20250304 | 182000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20250304 | 181900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20250304 | 181800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20250304 | 181700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20250304 | 181600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20250304 | 181500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20250304 | 181400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20250304 | 181300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20250304 | 181200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20250304 | 181100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 6966 |
| 63 | 20250304 | 181000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20250304 | 180900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20250304 | 180800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20250304 | 180700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20250304 | 180600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20250304 | 180500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20250304 | 180400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20250304 | 180300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20250304 | 180200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20250304 | 180100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20250304 | 180000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20250304 | 175900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20250304 | 175800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20250304 | 175700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20250304 | 175600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20250304 | 175500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20250304 | 175400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20250304 | 175300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20250304 | 175200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20250304 | 175100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20250304 | 175000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20250304 | 174900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20250304 | 174800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20250304 | 174700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20250304 | 174600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20250304 | 174500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20250304 | 174400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20250304 | 174300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20250304 | 174200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20250304 | 174100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 6966 |
| 93 | 20250304 | 174000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20250304 | 173900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20250304 | 173800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20250304 | 173700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20250304 | 173600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20250304 | 173500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20250304 | 173400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20250304 | 173300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20250304 | 173200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20250304 | 173100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20250304 | 173000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20250304 | 172900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20250304 | 172800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20250304 | 172700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20250304 | 172600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20250304 | 172500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20250304 | 172400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20250304 | 172300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20250304 | 172200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20250304 | 172100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20250304 | 172000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20250304 | 171900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20250304 | 171800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20250304 | 171700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20250304 | 171600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20250304 | 171500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20250304 | 171400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20250304 | 171300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20250304 | 171200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20250304 | 171100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 6966 |
| 123 | 20250304 | 171000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20250304 | 170900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20250304 | 170800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20250304 | 170700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20250304 | 170600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20250304 | 170500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20250304 | 170400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20250304 | 170300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20250304 | 170200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20250304 | 170100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20250304 | 170000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20250304 | 165900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20250304 | 165800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20250304 | 165700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20250304 | 165600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20250304 | 165500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20250304 | 165400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20250304 | 165300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20250304 | 165200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20250304 | 165100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20250304 | 165000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20250304 | 164900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20250304 | 164800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20250304 | 164700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20250304 | 164600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20250304 | 164500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20250304 | 164400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20250304 | 164300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20250304 | 164200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20250304 | 164100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 6966 |
| 153 | 20250304 | 164000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20250304 | 163900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20250304 | 163800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20250304 | 163700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20250304 | 163600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20250304 | 163500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20250304 | 163400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20250304 | 163300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20250304 | 163200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20250304 | 163100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20250304 | 163000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20250304 | 162900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20250304 | 162800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20250304 | 162700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20250304 | 162600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20250304 | 162500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20250304 | 162400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20250304 | 162300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20250304 | 162200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20250304 | 162100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20250304 | 162000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20250304 | 161900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20250304 | 161800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20250304 | 161700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20250304 | 161600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20250304 | 161500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20250304 | 161400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20250304 | 161300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20250304 | 161200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20250304 | 161100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 6966 |
| 183 | 20250304 | 161000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20250304 | 160900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20250304 | 160800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20250304 | 160700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20250304 | 160600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20250304 | 160500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20250304 | 160400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20250304 | 160300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20250304 | 160200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20250304 | 160100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20250304 | 160000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20250304 | 155900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20250304 | 155800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20250304 | 155700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20250304 | 155600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20250304 | 155500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20250304 | 155400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20250304 | 155300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20250304 | 155200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20250304 | 155100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 203 | 20250304 | 155000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 204 | 20250304 | 154900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 205 | 20250304 | 154800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 206 | 20250304 | 154700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 207 | 20250304 | 154600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 208 | 20250304 | 154500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 209 | 20250304 | 154400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 210 | 20250304 | 154300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 211 | 20250304 | 154200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 212 | 20250304 | 154100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 6966 |
| 213 | 20250304 | 154000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 214 | 20250304 | 153900 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 215 | 20250304 | 153800 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 216 | 20250304 | 153700 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 217 | 20250304 | 153600 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 218 | 20250304 | 153500 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 219 | 20250304 | 153400 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 220 | 20250304 | 153300 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 221 | 20250304 | 153200 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 222 | 20250304 | 153100 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 0 |
| 223 | 20250304 | 153000 | 1723452586 | 2730 | 2730 | 2730 | 2730 | 6966 |
| 224 | 20250304 | 152900 | 1704435406 | 2740 | 2740 | 2740 | 2740 | 0 |
| 225 | 20250304 | 152800 | 1704435406 | 2740 | 2740 | 2740 | 2740 | 0 |
| 226 | 20250304 | 152700 | 1704435406 | 2740 | 2740 | 2740 | 2740 | 0 |
| 227 | 20250304 | 152600 | 1704435406 | 2740 | 2740 | 2740 | 2740 | 0 |
| 228 | 20250304 | 152500 | 1704435406 | 2740 | 2740 | 2740 | 2740 | 0 |
| 229 | 20250304 | 152400 | 1704435406 | 2740 | 2740 | 2740 | 2740 | 0 |
| 230 | 20250304 | 152300 | 1704435406 | 2740 | 2740 | 2740 | 2740 | 0 |
| 231 | 20250304 | 152200 | 1704435406 | 2740 | 2740 | 2740 | 2740 | 0 |
| 232 | 20250304 | 152100 | 1704435406 | 2740 | 2740 | 2740 | 2740 | 0 |
| 233 | 20250304 | 152000 | 1704435406 | 2740 | 2740 | 2740 | 2740 | 0 |
| 234 | 20250304 | 151900 | 1704435406 | 2740 | 2745 | 2745 | 2740 | 2197 |
| 235 | 20250304 | 151800 | 1698412701 | 2745 | 2740 | 2745 | 2740 | 1533 |
| 236 | 20250304 | 151700 | 1694209731 | 2745 | 2745 | 2745 | 2745 | 168 |
| 237 | 20250304 | 151600 | 1693748571 | 2740 | 2730 | 2740 | 2730 | 2942 |
| 238 | 20250304 | 151500 | 1685700491 | 2730 | 2720 | 2730 | 2720 | 586 |
| 239 | 20250304 | 151400 | 1684100771 | 2720 | 2735 | 2735 | 2720 | 4529 |
| 240 | 20250304 | 151300 | 1671765036 | 2735 | 2730 | 2735 | 2725 | 1784 |
| 241 | 20250304 | 151200 | 1666894331 | 2730 | 2730 | 2735 | 2730 | 574 |
| 242 | 20250304 | 151100 | 1665327216 | 2730 | 2730 | 2730 | 2730 | 115 |
| 243 | 20250304 | 151000 | 1665013266 | 2730 | 2735 | 2735 | 2730 | 870 |
| 244 | 20250304 | 150900 | 1662638111 | 2735 | 2725 | 2735 | 2725 | 561 |
| 245 | 20250304 | 150800 | 1661106786 | 2735 | 2725 | 2735 | 2725 | 58 |
| 246 | 20250304 | 150700 | 1660948206 | 2725 | 2730 | 2730 | 2725 | 658 |
| 247 | 20250304 | 150600 | 1659154566 | 2735 | 2735 | 2735 | 2735 | 0 |
| 248 | 20250304 | 150500 | 1659154566 | 2735 | 2730 | 2735 | 2730 | 618 |
| 249 | 20250304 | 150400 | 1657464716 | 2730 | 2730 | 2730 | 2730 | 4 |
| 250 | 20250304 | 150300 | 1657453796 | 2720 | 2730 | 2730 | 2720 | 1000 |
| 251 | 20250304 | 150200 | 1654730601 | 2730 | 2730 | 2730 | 2730 | 0 |
| 252 | 20250304 | 150100 | 1654730601 | 2730 | 2730 | 2730 | 2730 | 511 |
| 253 | 20250304 | 150000 | 1653335571 | 2730 | 2730 | 2730 | 2730 | 0 |
| 254 | 20250304 | 145900 | 1653335571 | 2730 | 2730 | 2730 | 2730 | 5 |
| 255 | 20250304 | 145800 | 1653321921 | 2730 | 2730 | 2730 | 2730 | 66 |
| 256 | 20250304 | 145700 | 1653141741 | 2730 | 2730 | 2730 | 2730 | 0 |
| 257 | 20250304 | 145600 | 1653141741 | 2730 | 2730 | 2730 | 2710 | 2107 |
| 258 | 20250304 | 145500 | 1647424021 | 2720 | 2730 | 2730 | 2720 | 2091 |
| 259 | 20250304 | 145400 | 1641736001 | 2720 | 2730 | 2730 | 2720 | 902 |
| 260 | 20250304 | 145300 | 1639277971 | 2730 | 2725 | 2730 | 2725 | 607 |
| 261 | 20250304 | 145200 | 1637623646 | 2725 | 2725 | 2730 | 2725 | 2075 |
| 262 | 20250304 | 145100 | 1631966001 | 2730 | 2730 | 2730 | 2730 | 985 |
| 263 | 20250304 | 145000 | 1629276951 | 2725 | 2725 | 2725 | 2725 | 31 |
| 264 | 20250304 | 144900 | 1629192476 | 2725 | 2725 | 2725 | 2725 | 33 |
| 265 | 20250304 | 144800 | 1629102551 | 2725 | 2730 | 2730 | 2725 | 504 |
| 266 | 20250304 | 144700 | 1627729131 | 2730 | 2730 | 2730 | 2730 | 3 |
| 267 | 20250304 | 144600 | 1627720941 | 2730 | 2730 | 2730 | 2730 | 120 |
| 268 | 20250304 | 144500 | 1627393341 | 2730 | 2730 | 2730 | 2730 | 3 |
| 269 | 20250304 | 144400 | 1627385151 | 2725 | 2725 | 2725 | 2725 | 0 |
| 270 | 20250304 | 144300 | 1627385151 | 2725 | 2725 | 2725 | 2725 | 0 |
| 271 | 20250304 | 144200 | 1627385151 | 2725 | 2725 | 2725 | 2725 | 1 |
| 272 | 20250304 | 144100 | 1627382426 | 2730 | 2730 | 2730 | 2730 | 270 |
| 273 | 20250304 | 144000 | 1626645326 | 2730 | 2730 | 2730 | 2730 | 0 |
| 274 | 20250304 | 143900 | 1626645326 | 2730 | 2730 | 2730 | 2730 | 1636 |
| 275 | 20250304 | 143800 | 1622179046 | 2730 | 2730 | 2730 | 2730 | 311 |
| 276 | 20250304 | 143700 | 1621330016 | 2725 | 2710 | 2725 | 2710 | 5290 |
| 277 | 20250304 | 143600 | 1606977101 | 2710 | 2720 | 2720 | 2710 | 941 |
| 278 | 20250304 | 143500 | 1604424431 | 2720 | 2720 | 2720 | 2720 | 0 |
| 279 | 20250304 | 143400 | 1604424431 | 2720 | 2730 | 2730 | 2720 | 2033 |
| 280 | 20250304 | 143300 | 1598894341 | 2720 | 2725 | 2725 | 2720 | 3519 |
| 281 | 20250304 | 143200 | 1589319741 | 2725 | 2730 | 2730 | 2725 | 902 |
| 282 | 20250304 | 143100 | 1586861781 | 2730 | 2730 | 2730 | 2730 | 0 |
| 283 | 20250304 | 143000 | 1586861781 | 2730 | 2730 | 2730 | 2730 | 4 |
| 284 | 20250304 | 142900 | 1586850861 | 2730 | 2725 | 2730 | 2725 | 187 |
| 285 | 20250304 | 142800 | 1586340611 | 2730 | 2725 | 2730 | 2725 | 154 |
| 286 | 20250304 | 142700 | 1585920211 | 2730 | 2730 | 2730 | 2730 | 1 |
| 287 | 20250304 | 142600 | 1585917481 | 2730 | 2730 | 2730 | 2730 | 2 |
| 288 | 20250304 | 142500 | 1585912021 | 2730 | 2735 | 2735 | 2730 | 100 |
| 289 | 20250304 | 142400 | 1585638771 | 2735 | 2735 | 2735 | 2735 | 473 |
| 290 | 20250304 | 142300 | 1584345116 | 2740 | 2740 | 2740 | 2740 | 34 |
| 291 | 20250304 | 142200 | 1584251956 | 2740 | 2740 | 2740 | 2740 | 0 |
| 292 | 20250304 | 142100 | 1584251956 | 2740 | 2740 | 2740 | 2740 | 451 |
| 293 | 20250304 | 142000 | 1583016216 | 2740 | 2740 | 2740 | 2740 | 7 |
| 294 | 20250304 | 141900 | 1582997036 | 2735 | 2735 | 2735 | 2735 | 400 |
| 295 | 20250304 | 141800 | 1581903036 | 2735 | 2735 | 2735 | 2735 | 129 |
| 296 | 20250304 | 141700 | 1581550221 | 2735 | 2740 | 2740 | 2735 | 2 |
| 297 | 20250304 | 141600 | 1581544746 | 2740 | 2735 | 2740 | 2735 | 1229 |
| 298 | 20250304 | 141500 | 1578182831 | 2720 | 2720 | 2720 | 2720 | 80 |
| 299 | 20250304 | 141400 | 1577965231 | 2720 | 2735 | 2735 | 2720 | 8064 |
| 300 | 20250304 | 141300 | 1556010146 | 2725 | 2725 | 2725 | 2725 | 0 |
| 301 | 20250304 | 141200 | 1556010146 | 2725 | 2725 | 2725 | 2725 | 1 |
| 302 | 20250304 | 141100 | 1556007421 | 2720 | 2720 | 2720 | 2720 | 0 |
| 303 | 20250304 | 141000 | 1556007421 | 2720 | 2720 | 2720 | 2720 | 0 |
| 304 | 20250304 | 140900 | 1556007421 | 2720 | 2720 | 2720 | 2720 | 0 |
| 305 | 20250304 | 140800 | 1556007421 | 2720 | 2720 | 2720 | 2720 | 0 |
| 306 | 20250304 | 140700 | 1556007421 | 2720 | 2727 | 2727 | 2720 | 4 |
| 307 | 20250304 | 140600 | 1555996534 | 2720 | 2720 | 2720 | 2720 | 30 |
| 308 | 20250304 | 140500 | 1555914934 | 2735 | 2720 | 2735 | 2720 | 27 |
| 309 | 20250304 | 140400 | 1555841104 | 2720 | 2725 | 2725 | 2720 | 98 |
| 310 | 20250304 | 140300 | 1555574434 | 2720 | 2725 | 2725 | 2720 | 200 |
| 311 | 20250304 | 140200 | 1555030374 | 2740 | 2740 | 2740 | 2740 | 3 |
| 312 | 20250304 | 140100 | 1555022154 | 2725 | 2725 | 2725 | 2725 | 12687 |
| 313 | 20250304 | 140000 | 1520450079 | 2740 | 2740 | 2740 | 2740 | 0 |
| 314 | 20250304 | 135900 | 1520450079 | 2740 | 2740 | 2740 | 2740 | 2 |
| 315 | 20250304 | 135800 | 1520444599 | 2745 | 2745 | 2745 | 2745 | 0 |
| 316 | 20250304 | 135700 | 1520444599 | 2745 | 2745 | 2745 | 2745 | 8 |
| 317 | 20250304 | 135600 | 1520422639 | 2745 | 2745 | 2745 | 2745 | 259 |
| 318 | 20250304 | 135500 | 1519711684 | 2700 | 2735 | 2735 | 2700 | 20158 |
| 319 | 20250304 | 135400 | 1465005504 | 2735 | 2745 | 2745 | 2735 | 201 |
| 320 | 20250304 | 135300 | 1464453769 | 2745 | 2745 | 2745 | 2745 | 251 |
| 321 | 20250304 | 135200 | 1463764774 | 2745 | 2735 | 2745 | 2735 | 1637 |
| 322 | 20250304 | 135100 | 1459287499 | 2735 | 2735 | 2735 | 2735 | 1024 |
| 323 | 20250304 | 135000 | 1456486859 | 2745 | 2735 | 2745 | 2735 | 146 |
| 324 | 20250304 | 134900 | 1456087089 | 2735 | 2745 | 2745 | 2735 | 209 |
| 325 | 20250304 | 134800 | 1455514514 | 2740 | 2755 | 2755 | 2740 | 5375 |
| 326 | 20250304 | 134700 | 1440765114 | 2755 | 2755 | 2755 | 2755 | 218 |
| 327 | 20250304 | 134600 | 1440164524 | 2755 | 2755 | 2760 | 2755 | 1757 |
| 328 | 20250304 | 134500 | 1435323739 | 2755 | 2755 | 2755 | 2750 | 840 |
| 329 | 20250304 | 134400 | 1433009989 | 2755 | 2755 | 2755 | 2755 | 277 |
| 330 | 20250304 | 134300 | 1432246854 | 2755 | 2750 | 2755 | 2750 | 82 |
| 331 | 20250304 | 134200 | 1432021194 | 2755 | 2755 | 2755 | 2755 | 1 |
| 332 | 20250304 | 134100 | 1432018439 | 2745 | 2745 | 2745 | 2745 | 0 |
| 333 | 20250304 | 134000 | 1432018439 | 2745 | 2745 | 2745 | 2745 | 0 |
| 334 | 20250304 | 133900 | 1432018439 | 2745 | 2750 | 2750 | 2745 | 67 |
| 335 | 20250304 | 133800 | 1431834274 | 2745 | 2745 | 2745 | 2745 | 50 |
| 336 | 20250304 | 133700 | 1431697024 | 2745 | 2745 | 2745 | 2745 | 1003 |
| 337 | 20250304 | 133600 | 1428943789 | 2740 | 2740 | 2740 | 2740 | 100 |
| 338 | 20250304 | 133500 | 1428669789 | 2740 | 2750 | 2750 | 2740 | 1200 |
| 339 | 20250304 | 133400 | 1425378899 | 2750 | 2752 | 2752 | 2750 | 604 |
| 340 | 20250304 | 133300 | 1423717897 | 2745 | 2750 | 2750 | 2745 | 280 |
| 341 | 20250304 | 133200 | 1422948092 | 2755 | 2755 | 2755 | 2755 | 120 |
| 342 | 20250304 | 133100 | 1422617492 | 2760 | 2760 | 2760 | 2760 | 5 |
| 343 | 20250304 | 133000 | 1422603692 | 2760 | 2755 | 2760 | 2755 | 180 |
| 344 | 20250304 | 132900 | 1422107042 | 2765 | 2765 | 2765 | 2765 | 500 |
| 345 | 20250304 | 132800 | 1420724542 | 2765 | 2765 | 2765 | 2765 | 10 |
| 346 | 20250304 | 132700 | 1420696892 | 2765 | 2755 | 2765 | 2755 | 747 |
| 347 | 20250304 | 132600 | 1418636007 | 2760 | 2760 | 2760 | 2760 | 301 |
| 348 | 20250304 | 132500 | 1417805247 | 2760 | 2760 | 2760 | 2760 | 172 |
| 349 | 20250304 | 132400 | 1417330527 | 2760 | 2760 | 2760 | 2760 | 318 |
| 350 | 20250304 | 132300 | 1416452847 | 2755 | 2755 | 2755 | 2755 | 0 |
| 351 | 20250304 | 132200 | 1416452847 | 2755 | 2755 | 2755 | 2755 | 275 |
| 352 | 20250304 | 132100 | 1415695222 | 2755 | 2750 | 2755 | 2750 | 639 |
| 353 | 20250304 | 132000 | 1413936882 | 2745 | 2740 | 2745 | 2740 | 5460 |
| 354 | 20250304 | 131900 | 1398950707 | 2740 | 2740 | 2740 | 2740 | 100 |
| 355 | 20250304 | 131800 | 1398676707 | 2740 | 2740 | 2740 | 2740 | 964 |
| 356 | 20250304 | 131700 | 1396035347 | 2740 | 2740 | 2740 | 2740 | 29 |
| 357 | 20250304 | 131600 | 1395955887 | 2740 | 2745 | 2745 | 2740 | 300 |
| 358 | 20250304 | 131500 | 1395132887 | 2745 | 2745 | 2745 | 2740 | 6 |
| 359 | 20250304 | 131400 | 1395116432 | 2745 | 2745 | 2745 | 2745 | 21 |
| 360 | 20250304 | 131300 | 1395058787 | 2745 | 2745 | 2745 | 2745 | 5 |
| 361 | 20250304 | 131200 | 1395045062 | 2745 | 2745 | 2745 | 2745 | 3 |
| 362 | 20250304 | 131100 | 1395036827 | 2740 | 2740 | 2740 | 2740 | 3045 |
| 363 | 20250304 | 131000 | 1386693527 | 2740 | 2740 | 2740 | 2740 | 1 |
| 364 | 20250304 | 130900 | 1386690787 | 2740 | 2740 | 2740 | 2740 | 0 |
| 365 | 20250304 | 130800 | 1386690787 | 2740 | 2740 | 2740 | 2740 | 150 |
| 366 | 20250304 | 130700 | 1386279787 | 2740 | 2740 | 2740 | 2740 | 124 |
| 367 | 20250304 | 130600 | 1385940027 | 2740 | 2740 | 2740 | 2740 | 7 |
| 368 | 20250304 | 130500 | 1385920847 | 2740 | 2740 | 2740 | 2740 | 16 |
| 369 | 20250304 | 130400 | 1385877007 | 2740 | 2740 | 2740 | 2740 | 10 |
| 370 | 20250304 | 130300 | 1385849607 | 2740 | 2740 | 2740 | 2740 | 698 |
| 371 | 20250304 | 130200 | 1383937087 | 2740 | 2740 | 2740 | 2740 | 0 |
| 372 | 20250304 | 130100 | 1383937087 | 2740 | 2735 | 2740 | 2735 | 3796 |
| 373 | 20250304 | 130000 | 1373551922 | 2730 | 2735 | 2735 | 2730 | 105 |
| 374 | 20250304 | 125900 | 1373265262 | 2735 | 2735 | 2735 | 2735 | 1596 |
| 375 | 20250304 | 125800 | 1368900202 | 2735 | 2735 | 2735 | 2735 | 0 |
| 376 | 20250304 | 125700 | 1368900202 | 2735 | 2735 | 2735 | 2735 | 18 |
| 377 | 20250304 | 125600 | 1368850972 | 2735 | 2735 | 2735 | 2735 | 1 |
| 378 | 20250304 | 125500 | 1368848237 | 2725 | 2725 | 2725 | 2725 | 0 |
| 379 | 20250304 | 125400 | 1368848237 | 2725 | 2725 | 2725 | 2725 | 0 |
| 380 | 20250304 | 125300 | 1368848237 | 2725 | 2725 | 2725 | 2725 | 2 |
| 381 | 20250304 | 125200 | 1368842787 | 2725 | 2720 | 2725 | 2720 | 1843 |
| 382 | 20250304 | 125100 | 1363820647 | 2720 | 2725 | 2725 | 2720 | 1301 |
| 383 | 20250304 | 125000 | 1360275427 | 2720 | 2720 | 2720 | 2720 | 0 |
| 384 | 20250304 | 124900 | 1360275427 | 2720 | 2720 | 2720 | 2720 | 0 |
| 385 | 20250304 | 124800 | 1360275427 | 2720 | 2725 | 2725 | 2720 | 2022 |
| 386 | 20250304 | 124700 | 1354767937 | 2720 | 2720 | 2720 | 2720 | 12 |
| 387 | 20250304 | 124600 | 1354735297 | 2725 | 2725 | 2725 | 2725 | 0 |
| 388 | 20250304 | 124500 | 1354735297 | 2725 | 2725 | 2725 | 2725 | 1 |
| 389 | 20250304 | 124400 | 1354732572 | 2725 | 2720 | 2725 | 2720 | 313 |
| 390 | 20250304 | 124300 | 1353880647 | 2725 | 2725 | 2725 | 2725 | 14 |
| 391 | 20250304 | 124200 | 1353842497 | 2725 | 2725 | 2725 | 2725 | 10 |
| 392 | 20250304 | 124100 | 1353815247 | 2725 | 2725 | 2725 | 2725 | 2 |
| 393 | 20250304 | 124000 | 1353809797 | 2730 | 2730 | 2730 | 2730 | 1022 |
| 394 | 20250304 | 123900 | 1351019737 | 2730 | 2730 | 2730 | 2715 | 815 |
| 395 | 20250304 | 123800 | 1348805942 | 2730 | 2725 | 2730 | 2720 | 5088 |
| 396 | 20250304 | 123700 | 1334953592 | 2730 | 2730 | 2730 | 2725 | 10 |
| 397 | 20250304 | 123600 | 1334926297 | 2730 | 2730 | 2730 | 2730 | 1032 |
| 398 | 20250304 | 123500 | 1332108937 | 2735 | 2735 | 2735 | 2735 | 71 |
| 399 | 20250304 | 123400 | 1331914752 | 2735 | 2730 | 2735 | 2730 | 308 |
| 400 | 20250304 | 123300 | 1331073887 | 2735 | 2735 | 2735 | 2730 | 245 |
| 401 | 20250304 | 123200 | 1330403977 | 2735 | 2735 | 2735 | 2735 | 0 |
| 402 | 20250304 | 123100 | 1330403977 | 2735 | 2735 | 2735 | 2735 | 0 |
| 403 | 20250304 | 123000 | 1330403977 | 2735 | 2735 | 2735 | 2735 | 0 |
| 404 | 20250304 | 122900 | 1330403977 | 2735 | 2735 | 2735 | 2735 | 10 |
| 405 | 20250304 | 122800 | 1330376627 | 2730 | 2730 | 2730 | 2730 | 130 |
| 406 | 20250304 | 122700 | 1330021727 | 2730 | 2730 | 2730 | 2730 | 70 |
| 407 | 20250304 | 122600 | 1329830627 | 2730 | 2735 | 2735 | 2730 | 1160 |
| 408 | 20250304 | 122500 | 1326663027 | 2735 | 2735 | 2735 | 2735 | 347 |
| 409 | 20250304 | 122400 | 1325713982 | 2735 | 2730 | 2735 | 2730 | 1980 |
| 410 | 20250304 | 122300 | 1320308572 | 2730 | 2730 | 2730 | 2730 | 114 |
| 411 | 20250304 | 122200 | 1319997352 | 2730 | 2735 | 2735 | 2730 | 136 |
| 412 | 20250304 | 122100 | 1319626022 | 2735 | 2730 | 2735 | 2730 | 775 |
| 413 | 20250304 | 122000 | 1317510222 | 2735 | 2735 | 2735 | 2735 | 100 |
| 414 | 20250304 | 121900 | 1317236722 | 2740 | 2735 | 2740 | 2735 | 100 |
| 415 | 20250304 | 121800 | 1316962967 | 2730 | 2740 | 2740 | 2730 | 3555 |
| 416 | 20250304 | 121700 | 1307244137 | 2740 | 2740 | 2740 | 2740 | 110 |
| 417 | 20250304 | 121600 | 1306942737 | 2740 | 2740 | 2740 | 2740 | 255 |
| 418 | 20250304 | 121500 | 1306244037 | 2740 | 2740 | 2740 | 2740 | 100 |
| 419 | 20250304 | 121400 | 1305970037 | 2740 | 2740 | 2740 | 2740 | 3521 |
| 420 | 20250304 | 121300 | 1296322497 | 2745 | 2745 | 2745 | 2745 | 27 |
| 421 | 20250304 | 121200 | 1296248382 | 2750 | 2750 | 2755 | 2750 | 1969 |
| 422 | 20250304 | 121100 | 1290833437 | 2755 | 2755 | 2755 | 2755 | 0 |
| 423 | 20250304 | 121000 | 1290833437 | 2755 | 2755 | 2755 | 2755 | 51 |
| 424 | 20250304 | 120900 | 1290692932 | 2745 | 2745 | 2745 | 2745 | 2944 |
| 425 | 20250304 | 120800 | 1282611652 | 2745 | 2745 | 2745 | 2745 | 2 |
| 426 | 20250304 | 120700 | 1282606162 | 2745 | 2745 | 2745 | 2745 | 50 |
| 427 | 20250304 | 120600 | 1282468912 | 2745 | 2745 | 2745 | 2745 | 2051 |
| 428 | 20250304 | 120500 | 1276838917 | 2745 | 2745 | 2745 | 2745 | 196 |
| 429 | 20250304 | 120400 | 1276300897 | 2740 | 2740 | 2740 | 2740 | 207 |
| 430 | 20250304 | 120300 | 1275733717 | 2740 | 2740 | 2740 | 2740 | 0 |
| 431 | 20250304 | 120200 | 1275733717 | 2740 | 2745 | 2745 | 2740 | 3 |
| 432 | 20250304 | 120100 | 1275725487 | 2735 | 2740 | 2740 | 2735 | 481 |
| 433 | 20250304 | 120000 | 1274409547 | 2740 | 2740 | 2740 | 2735 | 201 |
| 434 | 20250304 | 115900 | 1273859307 | 2740 | 2740 | 2740 | 2740 | 0 |
| 435 | 20250304 | 115800 | 1273859307 | 2740 | 2740 | 2740 | 2740 | 60 |
| 436 | 20250304 | 115700 | 1273694907 | 2740 | 2740 | 2740 | 2740 | 779 |
| 437 | 20250304 | 115600 | 1271560447 | 2740 | 2735 | 2740 | 2735 | 5241 |
| 438 | 20250304 | 115500 | 1257223327 | 2735 | 2725 | 2735 | 2725 | 1350 |
| 439 | 20250304 | 115400 | 1253537927 | 2725 | 2725 | 2725 | 2725 | 2001 |
| 440 | 20250304 | 115300 | 1248085202 | 2725 | 2720 | 2725 | 2720 | 107 |
| 441 | 20250304 | 115200 | 1247793637 | 2725 | 2725 | 2725 | 2725 | 1245 |
| 442 | 20250304 | 115100 | 1244401012 | 2720 | 2720 | 2720 | 2720 | 102 |
| 443 | 20250304 | 115000 | 1244123572 | 2720 | 2730 | 2735 | 2720 | 5283 |
| 444 | 20250304 | 114900 | 1229698042 | 2725 | 2725 | 2725 | 2725 | 2081 |
| 445 | 20250304 | 114800 | 1224027317 | 2720 | 2730 | 2730 | 2720 | 3028 |
| 446 | 20250304 | 114700 | 1215790877 | 2730 | 2730 | 2730 | 2730 | 960 |
| 447 | 20250304 | 114600 | 1213170077 | 2725 | 2725 | 2725 | 2725 | 55 |
| 448 | 20250304 | 114500 | 1213020202 | 2725 | 2725 | 2725 | 2725 | 51 |
| 449 | 20250304 | 114400 | 1212881227 | 2725 | 2725 | 2725 | 2725 | 468 |
| 450 | 20250304 | 114300 | 1211605927 | 2725 | 2725 | 2725 | 2725 | 15 |
| 451 | 20250304 | 114200 | 1211565052 | 2725 | 2725 | 2725 | 2725 | 106 |
| 452 | 20250304 | 114100 | 1211276202 | 2715 | 2715 | 2715 | 2715 | 0 |
| 453 | 20250304 | 114000 | 1211276202 | 2715 | 2715 | 2715 | 2715 | 0 |
| 454 | 20250304 | 113900 | 1211276202 | 2715 | 2715 | 2715 | 2715 | 0 |
| 455 | 20250304 | 113800 | 1211276202 | 2715 | 2715 | 2715 | 2715 | 1 |
| 456 | 20250304 | 113700 | 1211273487 | 2715 | 2725 | 2725 | 2715 | 493 |
| 457 | 20250304 | 113600 | 1209933982 | 2725 | 2720 | 2725 | 2720 | 12830 |
| 458 | 20250304 | 113500 | 1175032352 | 2720 | 2720 | 2720 | 2720 | 5 |
| 459 | 20250304 | 113400 | 1175018752 | 2720 | 2715 | 2720 | 2715 | 2177 |
| 460 | 20250304 | 113300 | 1169107647 | 2715 | 2715 | 2715 | 2715 | 132 |
| 461 | 20250304 | 113200 | 1168749267 | 2710 | 2720 | 2720 | 2710 | 1262 |
| 462 | 20250304 | 113100 | 1165319137 | 2715 | 2710 | 2715 | 2710 | 106 |
| 463 | 20250304 | 113000 | 1165031847 | 2720 | 2720 | 2720 | 2715 | 2553 |
| 464 | 20250304 | 112900 | 1158087737 | 2720 | 2720 | 2720 | 2720 | 0 |
| 465 | 20250304 | 112800 | 1158087737 | 2720 | 2715 | 2720 | 2715 | 646 |
| 466 | 20250304 | 112700 | 1156333837 | 2715 | 2715 | 2715 | 2715 | 709 |
| 467 | 20250304 | 112600 | 1154408902 | 2715 | 2715 | 2715 | 2715 | 32 |
| 468 | 20250304 | 112500 | 1154322022 | 2715 | 2715 | 2715 | 2715 | 271 |
| 469 | 20250304 | 112400 | 1153586257 | 2715 | 2715 | 2715 | 2700 | 7274 |
| 470 | 20250304 | 112300 | 1133918392 | 2715 | 2715 | 2715 | 2715 | 20 |
| 471 | 20250304 | 112200 | 1133864092 | 2720 | 2720 | 2720 | 2720 | 0 |
| 472 | 20250304 | 112100 | 1133864092 | 2720 | 2720 | 2720 | 2720 | 0 |
| 473 | 20250304 | 112000 | 1133864092 | 2720 | 2720 | 2720 | 2720 | 0 |
| 474 | 20250304 | 111900 | 1133864092 | 2720 | 2720 | 2720 | 2720 | 0 |
| 475 | 20250304 | 111800 | 1133864092 | 2720 | 2720 | 2720 | 2720 | 1425 |
| 476 | 20250304 | 111700 | 1129988092 | 2710 | 2720 | 2720 | 2710 | 430 |
| 477 | 20250304 | 111600 | 1128820292 | 2720 | 2720 | 2720 | 2720 | 500 |
| 478 | 20250304 | 111500 | 1127460292 | 2720 | 2720 | 2720 | 2720 | 2180 |
| 479 | 20250304 | 111400 | 1121530692 | 2710 | 2710 | 2710 | 2710 | 0 |
| 480 | 20250304 | 111300 | 1121530692 | 2710 | 2710 | 2710 | 2710 | 0 |
| 481 | 20250304 | 111200 | 1121530692 | 2710 | 2710 | 2710 | 2710 | 30 |
| 482 | 20250304 | 111100 | 1121449392 | 2710 | 2710 | 2710 | 2710 | 10 |
| 483 | 20250304 | 111000 | 1121422292 | 2705 | 2705 | 2705 | 2705 | 0 |
| 484 | 20250304 | 110900 | 1121422292 | 2705 | 2705 | 2705 | 2705 | 0 |
| 485 | 20250304 | 110800 | 1121422292 | 2705 | 2705 | 2705 | 2705 | 300 |
| 486 | 20250304 | 110700 | 1120610792 | 2705 | 2710 | 2710 | 2705 | 750 |
| 487 | 20250304 | 110600 | 1118582037 | 2715 | 2715 | 2715 | 2715 | 1153 |
| 488 | 20250304 | 110500 | 1115451642 | 2720 | 2715 | 2720 | 2715 | 365 |
| 489 | 20250304 | 110400 | 1114460652 | 2725 | 2725 | 2725 | 2725 | 330 |
| 490 | 20250304 | 110300 | 1113561402 | 2725 | 2710 | 2725 | 2710 | 800 |
| 491 | 20250304 | 110200 | 1111384402 | 2710 | 2725 | 2725 | 2710 | 1752 |
| 492 | 20250304 | 110100 | 1106621452 | 2725 | 2725 | 2725 | 2725 | 0 |
| 493 | 20250304 | 110000 | 1106621452 | 2725 | 2725 | 2725 | 2725 | 2397 |
| 494 | 20250304 | 105900 | 1100089627 | 2710 | 2710 | 2710 | 2710 | 0 |
| 495 | 20250304 | 105800 | 1100089627 | 2710 | 2710 | 2710 | 2710 | 167 |
| 496 | 20250304 | 105700 | 1099637057 | 2720 | 2725 | 2727 | 2720 | 1312 |
| 497 | 20250304 | 105600 | 1096062345 | 2725 | 2715 | 2725 | 2715 | 2377 |
| 498 | 20250304 | 105500 | 1089585630 | 2715 | 2710 | 2717 | 2710 | 306 |
| 499 | 20250304 | 105400 | 1088754985 | 2715 | 2715 | 2715 | 2715 | 10 |
| 500 | 20250304 | 105300 | 1088727835 | 2715 | 2700 | 2720 | 2700 | 1889 |
| 501 | 20250304 | 105200 | 1083601290 | 2700 | 2700 | 2700 | 2685 | 7754 |
| 502 | 20250304 | 105100 | 1062733040 | 2700 | 2700 | 2700 | 2700 | 289 |
| 503 | 20250304 | 105000 | 1061952740 | 2700 | 2705 | 2705 | 2700 | 10036 |
| 504 | 20250304 | 104900 | 1034852955 | 2705 | 2720 | 2720 | 2705 | 4200 |
| 505 | 20250304 | 104800 | 1023479610 | 2720 | 2720 | 2720 | 2720 | 80 |
| 506 | 20250304 | 104700 | 1023262010 | 2720 | 2720 | 2720 | 2720 | 662 |
| 507 | 20250304 | 104600 | 1021461370 | 2720 | 2720 | 2720 | 2720 | 55 |
| 508 | 20250304 | 104500 | 1021311770 | 2720 | 2720 | 2720 | 2720 | 201 |
| 509 | 20250304 | 104400 | 1020765050 | 2720 | 2715 | 2720 | 2715 | 575 |
| 510 | 20250304 | 104300 | 1019202050 | 2715 | 2715 | 2715 | 2715 | 1284 |
| 511 | 20250304 | 104200 | 1015715990 | 2715 | 2715 | 2725 | 2715 | 5121 |
| 512 | 20250304 | 104100 | 1001812385 | 2715 | 2715 | 2715 | 2715 | 653 |
| 513 | 20250304 | 104000 | 1000039490 | 2720 | 2720 | 2720 | 2720 | 67 |
| 514 | 20250304 | 103900 | 999857250 | 2720 | 2720 | 2720 | 2715 | 430 |
| 515 | 20250304 | 103800 | 998688150 | 2720 | 2725 | 2725 | 2715 | 270 |
| 516 | 20250304 | 103700 | 997953750 | 2725 | 2730 | 2730 | 2725 | 3882 |
| 517 | 20250304 | 103600 | 987373470 | 2725 | 2720 | 2725 | 2715 | 2287 |
| 518 | 20250304 | 103500 | 981146445 | 2715 | 2720 | 2720 | 2715 | 1468 |
| 519 | 20250304 | 103400 | 977160805 | 2720 | 2705 | 2720 | 2705 | 5360 |
| 520 | 20250304 | 103300 | 962656705 | 2710 | 2710 | 2710 | 2710 | 0 |
| 521 | 20250304 | 103200 | 962656705 | 2710 | 2710 | 2710 | 2705 | 145 |
| 522 | 20250304 | 103100 | 962264153 | 2710 | 2710 | 2712 | 2710 | 2175 |
| 523 | 20250304 | 103000 | 956369899 | 2705 | 2705 | 2705 | 2705 | 1402 |
| 524 | 20250304 | 102900 | 952577489 | 2705 | 2710 | 2715 | 2705 | 1409 |
| 525 | 20250304 | 102800 | 948759264 | 2710 | 2710 | 2715 | 2710 | 452 |
| 526 | 20250304 | 102700 | 947533344 | 2710 | 2720 | 2720 | 2710 | 3056 |
| 527 | 20250304 | 102600 | 939238039 | 2720 | 2730 | 2730 | 2720 | 173 |
| 528 | 20250304 | 102500 | 938765859 | 2730 | 2730 | 2730 | 2720 | 2603 |
| 529 | 20250304 | 102400 | 931676149 | 2720 | 2730 | 2730 | 2720 | 1345 |
| 530 | 20250304 | 102300 | 928010219 | 2730 | 2730 | 2730 | 2730 | 1260 |
| 531 | 20250304 | 102200 | 924570419 | 2725 | 2730 | 2730 | 2725 | 4971 |
| 532 | 20250304 | 102100 | 911001944 | 2725 | 2720 | 2725 | 2720 | 196 |
| 533 | 20250304 | 102000 | 910468559 | 2720 | 2715 | 2720 | 2715 | 285 |
| 534 | 20250304 | 101900 | 909694534 | 2715 | 2715 | 2715 | 2715 | 1248 |
| 535 | 20250304 | 101800 | 906306214 | 2715 | 2730 | 2735 | 2715 | 92 |
| 536 | 20250304 | 101700 | 906055839 | 2730 | 2715 | 2730 | 2715 | 2618 |
| 537 | 20250304 | 101600 | 898944894 | 2715 | 2710 | 2715 | 2710 | 2265 |
| 538 | 20250304 | 101500 | 892804619 | 2700 | 2705 | 2705 | 2700 | 798 |
| 539 | 20250304 | 101400 | 890646129 | 2700 | 2700 | 2700 | 2695 | 7127 |
| 540 | 20250304 | 101300 | 871408654 | 2700 | 2705 | 2705 | 2695 | 1272 |
| 541 | 20250304 | 101200 | 867972824 | 2705 | 2705 | 2705 | 2705 | 299 |
| 542 | 20250304 | 101100 | 867164029 | 2710 | 2700 | 2710 | 2700 | 27 |
| 543 | 20250304 | 101000 | 867091109 | 2700 | 2700 | 2700 | 2700 | 330 |
| 544 | 20250304 | 100900 | 866200109 | 2700 | 2695 | 2700 | 2695 | 67 |
| 545 | 20250304 | 100800 | 866019334 | 2695 | 2705 | 2705 | 2695 | 5588 |
| 546 | 20250304 | 100700 | 850920929 | 2710 | 2705 | 2710 | 2705 | 318 |
| 547 | 20250304 | 100600 | 850059674 | 2710 | 2710 | 2710 | 2710 | 25 |
| 548 | 20250304 | 100500 | 849991924 | 2710 | 2715 | 2715 | 2710 | 1247 |
| 549 | 20250304 | 100400 | 846612304 | 2710 | 2715 | 2715 | 2710 | 331 |
| 550 | 20250304 | 100300 | 845714494 | 2715 | 2710 | 2715 | 2705 | 442 |
| 551 | 20250304 | 100200 | 844516579 | 2710 | 2710 | 2720 | 2710 | 359 |
| 552 | 20250304 | 100100 | 843543329 | 2710 | 2730 | 2730 | 2710 | 1069 |
| 553 | 20250304 | 100000 | 840636289 | 2720 | 2725 | 2735 | 2720 | 1052 |
| 554 | 20250304 | 095900 | 837765049 | 2735 | 2735 | 2735 | 2735 | 1 |
| 555 | 20250304 | 095800 | 837762314 | 2735 | 2735 | 2735 | 2735 | 226 |
| 556 | 20250304 | 095700 | 837144204 | 2735 | 2735 | 2735 | 2735 | 186 |
| 557 | 20250304 | 095600 | 836635494 | 2735 | 2725 | 2735 | 2725 | 182 |
| 558 | 20250304 | 095500 | 836138294 | 2725 | 2715 | 2730 | 2715 | 1709 |
| 559 | 20250304 | 095400 | 831490729 | 2695 | 2710 | 2715 | 2690 | 7349 |
| 560 | 20250304 | 095300 | 811682724 | 2710 | 2705 | 2710 | 2705 | 5151 |
| 561 | 20250304 | 095200 | 797747369 | 2705 | 2700 | 2710 | 2695 | 29143 |
| 562 | 20250304 | 095100 | 719115744 | 2700 | 2725 | 2725 | 2700 | 35062 |
| 563 | 20250304 | 095000 | 623864914 | 2725 | 2740 | 2740 | 2725 | 7521 |
| 564 | 20250304 | 094900 | 603325384 | 2745 | 2740 | 2745 | 2735 | 2400 |
| 565 | 20250304 | 094800 | 596749964 | 2745 | 2745 | 2745 | 2745 | 1743 |
| 566 | 20250304 | 094700 | 591965429 | 2750 | 2750 | 2750 | 2750 | 2795 |
| 567 | 20250304 | 094600 | 584279179 | 2750 | 2760 | 2760 | 2750 | 992 |
| 568 | 20250304 | 094500 | 581548744 | 2760 | 2760 | 2760 | 2757 | 579 |
| 569 | 20250304 | 094400 | 579951037 | 2760 | 2760 | 2760 | 2760 | 181 |
| 570 | 20250304 | 094300 | 579451477 | 2760 | 2760 | 2760 | 2760 | 43 |
| 571 | 20250304 | 094200 | 579332797 | 2760 | 2750 | 2760 | 2750 | 3 |
| 572 | 20250304 | 094100 | 579324527 | 2760 | 2760 | 2760 | 2760 | 2 |
| 573 | 20250304 | 094000 | 579319007 | 2750 | 2740 | 2750 | 2740 | 435 |
| 574 | 20250304 | 093900 | 578123647 | 2745 | 2745 | 2745 | 2745 | 50 |
| 575 | 20250304 | 093800 | 577986397 | 2750 | 2750 | 2750 | 2730 | 3204 |
| 576 | 20250304 | 093700 | 569220252 | 2750 | 2745 | 2750 | 2735 | 2296 |
| 577 | 20250304 | 093600 | 562931834 | 2747 | 2755 | 2755 | 2747 | 55 |
| 578 | 20250304 | 093500 | 562780512 | 2750 | 2750 | 2750 | 2750 | 307 |
| 579 | 20250304 | 093400 | 561936262 | 2750 | 2750 | 2750 | 2750 | 621 |
| 580 | 20250304 | 093300 | 560228512 | 2750 | 2740 | 2750 | 2740 | 2044 |
| 581 | 20250304 | 093200 | 554617822 | 2725 | 2720 | 2740 | 2720 | 26506 |
| 582 | 20250304 | 093100 | 482474527 | 2735 | 2735 | 2735 | 2720 | 22063 |
| 583 | 20250304 | 093000 | 422349642 | 2740 | 2740 | 2750 | 2740 | 470 |
| 584 | 20250304 | 092900 | 421061812 | 2735 | 2745 | 2745 | 2735 | 6850 |
| 585 | 20250304 | 092800 | 402307352 | 2745 | 2755 | 2755 | 2740 | 2673 |
| 586 | 20250304 | 092700 | 394976067 | 2755 | 2755 | 2757 | 2740 | 9748 |
| 587 | 20250304 | 092600 | 368200917 | 2755 | 2770 | 2770 | 2740 | 15786 |
| 588 | 20250304 | 092500 | 324740452 | 2760 | 2775 | 2775 | 2760 | 1381 |
| 589 | 20250304 | 092400 | 320918627 | 2775 | 2770 | 2780 | 2770 | 1029 |
| 590 | 20250304 | 092300 | 318068077 | 2770 | 2770 | 2770 | 2770 | 171 |
| 591 | 20250304 | 092200 | 317594407 | 2770 | 2800 | 2800 | 2770 | 3963 |
| 592 | 20250304 | 092100 | 306612057 | 2800 | 2780 | 2800 | 2780 | 234 |
| 593 | 20250304 | 092000 | 305957757 | 2775 | 2770 | 2785 | 2770 | 521 |
| 594 | 20250304 | 091900 | 304513132 | 2770 | 2770 | 2770 | 2750 | 6786 |
| 595 | 20250304 | 091800 | 285762342 | 2770 | 2780 | 2785 | 2770 | 4051 |
| 596 | 20250304 | 091700 | 274529932 | 2780 | 2780 | 2780 | 2770 | 8150 |
| 597 | 20250304 | 091600 | 251891132 | 2775 | 2785 | 2785 | 2775 | 2022 |
| 598 | 20250304 | 091500 | 246267697 | 2790 | 2795 | 2795 | 2790 | 1784 |
| 599 | 20250304 | 091400 | 241290287 | 2795 | 2795 | 2795 | 2790 | 2970 |
| 600 | 20250304 | 091300 | 233003237 | 2795 | 2785 | 2795 | 2785 | 984 |
| 601 | 20250304 | 091200 | 230254687 | 2785 | 2805 | 2805 | 2780 | 14362 |
| 602 | 20250304 | 091100 | 190135537 | 2805 | 2805 | 2810 | 2802 | 3855 |
| 603 | 20250304 | 091000 | 179322250 | 2805 | 2810 | 2810 | 2805 | 7521 |
| 604 | 20250304 | 090900 | 158225070 | 2810 | 2815 | 2815 | 2810 | 2044 |
| 605 | 20250304 | 090800 | 152481365 | 2805 | 2815 | 2815 | 2800 | 1721 |
| 606 | 20250304 | 090700 | 147653135 | 2820 | 2810 | 2820 | 2800 | 3248 |
| 607 | 20250304 | 090600 | 138521125 | 2810 | 2785 | 2815 | 2785 | 12781 |
| 608 | 20250304 | 090500 | 102709935 | 2785 | 2785 | 2800 | 2785 | 1144 |
| 609 | 20250304 | 090400 | 99519400 | 2785 | 2800 | 2800 | 2785 | 6166 |
| 610 | 20250304 | 090300 | 82322090 | 2790 | 2800 | 2805 | 2790 | 15155 |
| 611 | 20250304 | 090200 | 40036595 | 2805 | 2820 | 2850 | 2800 | 12005 |
| 612 | 20250304 | 090100 | 6235730 | 2845 | 2850 | 2855 | 2845 | 795 |
| 613 | 20250304 | 090000 | 3973730 | 2845 | 2815 | 2845 | 2815 | 1408 |